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 |
|---|---|---|---|---|---|---|---|
| 2013/10/15 | 5,540 | 5,540 | 5,420 | 5,440 | -10 | -0.2% | 3,470 |
| 2013/10/11 | 5,510 | 5,510 | 5,410 | 5,450 | +120 | +2.3% | 10,540 |
| 2013/10/10 | 5,380 | 5,400 | 5,250 | 5,330 | -10 | -0.2% | 2,940 |
| 2013/10/09 | 5,140 | 5,450 | 5,100 | 5,340 | +130 | +2.5% | 10,000 |
| 2013/10/08 | 5,060 | 5,240 | 5,040 | 5,210 | -50 | -1% | 10,170 |
| 2013/10/07 | 5,630 | 5,640 | 5,250 | 5,260 | -270 | -4.9% | 9,000 |
| 2013/10/04 | 5,420 | 5,650 | 5,420 | 5,530 | +10 | +0.2% | 8,850 |
| 2013/10/03 | 5,510 | 5,560 | 5,440 | 5,520 | -90 | -1.6% | 6,630 |
| 2013/10/02 | 5,630 | 5,710 | 5,560 | 5,610 | -120 | -2.1% | 4,870 |
| 2013/10/01 | 5,750 | 5,830 | 5,640 | 5,730 | +20 | +0.4% | 4,980 |
| 2013/09/30 | 5,790 | 5,820 | 5,700 | 5,710 | -120 | -2.1% | 6,110 |
| 2013/09/27 | 5,620 | 5,830 | 5,620 | 5,830 | +160 | +2.8% | 6,990 |
| 2013/09/26 | 5,500 | 5,720 | 5,500 | 5,670 | +150 | +2.7% | 8,060 |
| 2013/09/25 | 5,740 | 5,750 | 5,520 | 5,520 | -290 | -5% | 6,010 |
| 2013/09/24 | 5,880 | 5,910 | 5,810 | 5,810 | -90 | -1.5% | 6,280 |
| 2013/09/20 | 5,960 | 5,990 | 5,840 | 5,900 | -40 | -0.7% | 7,690 |
| 2013/09/19 | 6,090 | 6,100 | 5,840 | 5,940 | +40 | +0.7% | 25,340 |
| 2013/09/18 | 5,620 | 6,000 | 5,510 | 5,900 | +330 | +5.9% | 33,680 |
| 2013/09/17 | 5,500 | 5,620 | 5,450 | 5,570 | +80 | +1.5% | 9,400 |
| 2013/09/13 | 5,530 | 5,530 | 5,420 | 5,490 | +30 | +0.5% | 7,130 |
| 2013/09/12 | 5,520 | 5,580 | 5,380 | 5,460 | ±0 | ±0% | 7,160 |
| 2013/09/11 | 5,230 | 5,550 | 5,150 | 5,460 | +150 | +2.8% | 20,850 |
| 2013/09/10 | 5,600 | 5,600 | 5,260 | 5,310 | -290 | -5.2% | 19,200 |
| 2013/09/09 | 5,840 | 5,880 | 5,500 | 5,600 | +60 | +1.1% | 17,380 |
| 2013/09/06 | 5,700 | 5,940 | 5,510 | 5,540 | -60 | -1.1% | 58,200 |
| 2013/09/05 | 5,360 | 5,730 | 5,290 | 5,600 | +350 | +6.7% | 28,660 |
| 2013/09/04 | 5,050 | 5,330 | 5,020 | 5,250 | +100 | +1.9% | 11,210 |
| 2013/09/03 | 5,080 | 5,320 | 4,905 | 5,150 | +200 | +4% | 20,740 |
| 2013/09/02 | 4,920 | 5,050 | 4,880 | 4,950 | +100 | +2.1% | 7,210 |
| 2013/08/30 | 4,920 | 5,010 | 4,815 | 4,850 | +60 | +1.3% | 8,560 |
| 2013/08/29 | 4,740 | 4,840 | 4,700 | 4,790 | +260 | +5.7% | 17,040 |
| 2013/08/28 | 4,660 | 5,050 | 4,530 | 4,530 | -270 | -5.6% | 39,030 |
| 2013/08/27 | 4,410 | 4,910 | 4,335 | 4,800 | +320 | +7.1% | 16,070 |
| 2013/08/26 | 4,195 | 4,480 | 4,190 | 4,480 | +175 | +4.1% | 15,750 |
| 2013/08/23 | 4,630 | 4,650 | 4,295 | 4,305 | -255 | -5.6% | 20,200 |
| 2013/08/22 | 4,710 | 4,730 | 4,530 | 4,560 | -240 | -5% | 13,130 |
| 2013/08/21 | 4,905 | 4,970 | 4,800 | 4,800 | -135 | -2.7% | 6,710 |
| 2013/08/20 | 4,970 | 5,070 | 4,910 | 4,935 | -95 | -1.9% | 7,000 |
| 2013/08/19 | 4,920 | 5,030 | 4,875 | 5,030 | +130 | +2.7% | 5,420 |
| 2013/08/16 | 4,850 | 4,990 | 4,825 | 4,900 | +15 | +0.3% | 5,100 |
| 2013/08/15 | 4,885 | 4,945 | 4,850 | 4,885 | -70 | -1.4% | 5,280 |
| 2013/08/14 | 4,965 | 5,050 | 4,845 | 4,955 | +120 | +2.5% | 14,430 |
| 2013/08/13 | 4,830 | 4,960 | 4,810 | 4,835 | +60 | +1.3% | 9,000 |
| 2013/08/12 | 4,930 | 5,020 | 4,750 | 4,775 | -355 | -6.9% | 16,910 |
| 2013/08/09 | 5,150 | 5,170 | 4,920 | 5,130 | +325 | +6.8% | 27,000 |
| 2013/08/08 | 4,830 | 5,170 | 4,800 | 4,805 | -25 | -0.5% | 29,740 |
| 2013/08/07 | 5,020 | 5,200 | 4,800 | 4,830 | -450 | -8.5% | 44,790 |
| 2013/08/06 | 5,400 | 5,420 | 5,150 | 5,280 | -320 | -5.7% | 24,400 |
| 2013/08/05 | 5,520 | 5,800 | 5,520 | 5,600 | -120 | -2.1% | 7,930 |
| 2013/08/02 | 5,650 | 5,830 | 5,500 | 5,720 | +240 | +4.4% | 17,770 |
2901～
2950
件表示中 / 3605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
