東証スタンダードＴＯＰ２０ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 7,620 | 7,910 | 7,620 | 7,720 | -90 | -1.2% | 9,600 |
| 2013/06/19 | 8,030 | 8,030 | 7,670 | 7,810 | -10 | -0.1% | 10,830 |
| 2013/06/18 | 7,890 | 8,010 | 7,820 | 7,820 | +30 | +0.4% | 17,300 |
| 2013/06/17 | 7,800 | 7,930 | 7,610 | 7,790 | +70 | +0.9% | 19,140 |
| 2013/06/14 | 8,000 | 8,250 | 7,700 | 7,720 | -40 | -0.5% | 60,330 |
| 2013/06/13 | 7,740 | 7,890 | 7,630 | 7,760 | -200 | -2.5% | 28,190 |
| 2013/06/12 | 7,610 | 7,960 | 7,360 | 7,960 | +90 | +1.1% | 53,300 |
| 2013/06/11 | 7,590 | 8,150 | 7,410 | 7,870 | +650 | +9% | 110,510 |
| 2013/06/10 | 7,160 | 7,220 | 6,900 | 7,220 | +1,000 | +16.1% | 58,780 |
| 2013/06/07 | 6,310 | 6,650 | 5,800 | 6,220 | -530 | -7.9% | 108,170 |
| 2013/06/06 | 7,100 | 7,430 | 6,300 | 6,750 | -800 | -10.6% | 73,350 |
| 2013/06/05 | 7,890 | 7,960 | 7,460 | 7,550 | -350 | -4.4% | 30,260 |
| 2013/06/04 | 7,710 | 8,030 | 7,600 | 7,900 | +170 | +2.2% | 40,440 |
| 2013/06/03 | 7,810 | 8,110 | 7,610 | 7,730 | -230 | -2.9% | 62,670 |
| 2013/05/31 | 7,690 | 8,070 | 7,420 | 7,960 | +500 | +6.7% | 90,020 |
| 2013/05/30 | 7,460 | 7,710 | 7,010 | 7,460 | -390 | -5% | 63,570 |
| 2013/05/29 | 8,300 | 8,300 | 7,710 | 7,850 | -150 | -1.9% | 86,690 |
| 2013/05/28 | 7,300 | 8,000 | 7,260 | 8,000 | +850 | +11.9% | 129,590 |
| 2013/05/27 | 7,100 | 7,670 | 6,750 | 7,150 | -250 | -3.4% | 135,150 |
| 2013/05/24 | 6,990 | 7,410 | 6,450 | 7,400 | +990 | +15.4% | 215,130 |
| 2013/05/23 | 7,020 | 7,560 | 6,410 | 6,410 | -910 | -12.4% | 138,490 |
| 2013/05/22 | 6,860 | 8,090 | 6,450 | 7,320 | +60 | +0.8% | 286,360 |
| 2013/05/21 | 8,070 | 8,090 | 7,120 | 7,260 | -1,070 | -12.8% | 147,410 |
| 2013/05/20 | 8,860 | 8,880 | 8,260 | 8,330 | -100 | -1.2% | 83,700 |
| 2013/05/17 | 7,900 | 8,860 | 7,900 | 8,430 | -370 | -4.2% | 148,430 |
| 2013/05/16 | 9,090 | 9,650 | 7,500 | 8,800 | -20 | -0.2% | 287,250 |
| 2013/05/15 | 10,410 | 10,490 | 8,490 | 8,820 | -1,160 | -11.6% | 260,250 |
| 2013/05/14 | 10,500 | 10,500 | 9,500 | 9,980 | +980 | +10.9% | 395,700 |
| 2013/05/13 | 9,000 | 9,000 | 8,900 | 9,000 | +1,500 | +20% | 152,040 |
| 2013/05/10 | 7,500 | 7,500 | 7,140 | 7,500 | +1,000 | +15.4% | 195,240 |
| 2013/05/09 | 6,590 | 6,630 | 6,460 | 6,500 | -90 | -1.4% | 69,460 |
| 2013/05/08 | 6,500 | 6,620 | 6,250 | 6,590 | +110 | +1.7% | 131,760 |
| 2013/05/07 | 6,580 | 6,590 | 6,350 | 6,480 | +200 | +3.2% | 109,150 |
| 2013/05/02 | 5,680 | 6,320 | 5,510 | 6,280 | +410 | +7% | 201,690 |
| 2013/05/01 | 6,360 | 6,390 | 5,860 | 5,870 | -530 | -8.3% | 107,090 |
| 2013/04/30 | 6,300 | 6,480 | 6,180 | 6,400 | +300 | +4.9% | 113,310 |
| 2013/04/26 | 6,500 | 6,820 | 5,970 | 6,100 | -870 | -12.5% | 396,750 |
| 2013/04/25 | 6,470 | 6,970 | 5,900 | 6,970 | +1,000 | +16.8% | 625,540 |
| 2013/04/24 | 5,360 | 5,970 | 5,220 | 5,970 | +770 | +14.8% | 282,420 |
| 2013/04/23 | 4,595 | 5,280 | 4,545 | 5,200 | +590 | +12.8% | 170,130 |
| 2013/04/22 | 4,630 | 4,660 | 4,470 | 4,610 | +110 | +2.4% | 42,130 |
| 2013/04/19 | 4,620 | 4,660 | 4,380 | 4,500 | -80 | -1.7% | 70,890 |
| 2013/04/18 | 4,660 | 4,860 | 4,410 | 4,580 | +60 | +1.3% | 274,920 |
| 2013/04/17 | 3,940 | 4,520 | 3,940 | 4,520 | +640 | +16.5% | 202,770 |
| 2013/04/16 | 3,530 | 3,880 | 3,530 | 3,880 | +280 | +7.8% | 117,680 |
| 2013/04/15 | 3,575 | 3,600 | 3,520 | 3,600 | +10 | +0.3% | 19,240 |
| 2013/04/12 | 3,560 | 3,595 | 3,495 | 3,590 | +35 | +1% | 18,240 |
| 2013/04/11 | 3,540 | 3,595 | 3,470 | 3,555 | +95 | +2.7% | 31,910 |
| 2013/04/10 | 3,290 | 3,465 | 3,285 | 3,460 | +145 | +4.4% | 44,380 |
| 2013/04/09 | 3,350 | 3,400 | 3,315 | 3,315 | -70 | -2.1% | 25,670 |
2901～
2950
件表示中 / 3526件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
