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 |
|---|---|---|---|---|---|---|---|
| 2013/05/20 | 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 |
| 2013/04/08 | 3,385 | 3,445 | 3,345 | 3,385 | ±0 | ±0% | 44,940 |
| 2013/04/05 | 3,600 | 3,650 | 3,385 | 3,385 | -110 | -3.1% | 62,940 |
| 2013/04/04 | 3,390 | 3,495 | 3,325 | 3,495 | +75 | +2.2% | 31,480 |
| 2013/04/03 | 3,470 | 3,470 | 3,380 | 3,420 | +20 | +0.6% | 30,890 |
| 2013/04/02 | 3,180 | 3,450 | 3,110 | 3,400 | +70 | +2.1% | 70,260 |
| 2013/04/01 | 3,570 | 3,590 | 3,300 | 3,330 | -250 | -7% | 63,070 |
| 2013/03/29 | 3,675 | 3,690 | 3,555 | 3,580 | -85 | -2.3% | 53,520 |
| 2013/03/28 | 3,630 | 3,710 | 3,585 | 3,665 | -60 | -1.6% | 62,210 |
| 2013/03/27 | 3,850 | 3,850 | 3,550 | 3,725 | -70 | -1.8% | 132,870 |
| 2013/03/26 | 3,700 | 3,865 | 3,655 | 3,795 | -75 | -1.9% | 137,740 |
| 2013/03/25 | 3,960 | 3,980 | 3,650 | 3,870 | -25 | -0.6% | 156,330 |
| 2013/03/22 | 3,920 | 3,920 | 3,780 | 3,895 | +45 | +1.2% | 132,160 |
| 2013/03/21 | 3,600 | 3,850 | 3,585 | 3,850 | +300 | +8.5% | 167,680 |
| 2013/03/19 | 3,520 | 3,550 | 3,475 | 3,550 | +85 | +2.5% | 44,320 |
| 2013/03/18 | 3,560 | 3,590 | 3,450 | 3,465 | -85 | -2.4% | 78,230 |
| 2013/03/15 | 3,550 | 3,600 | 3,460 | 3,550 | +100 | +2.9% | 98,100 |
| 2013/03/14 | 3,340 | 3,450 | 3,300 | 3,450 | +150 | +4.5% | 103,010 |
| 2013/03/13 | 3,140 | 3,385 | 3,070 | 3,300 | +30 | +0.9% | 162,220 |
| 2013/03/12 | 3,435 | 3,435 | 3,270 | 3,270 | -210 | -6% | 116,650 |
| 2013/03/11 | 3,525 | 3,650 | 3,315 | 3,480 | -10 | -0.3% | 151,490 |
| 2013/03/08 | 3,570 | 3,840 | 3,150 | 3,490 | -65 | -1.8% | 259,150 |
| 2013/03/07 | 3,380 | 3,555 | 3,300 | 3,555 | +205 | +6.1% | 123,960 |
| 2013/03/06 | 3,350 | 3,365 | 3,240 | 3,350 | +100 | +3.1% | 110,260 |
3001～
3050
件表示中 / 3603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
