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 |
|---|---|---|---|---|---|---|---|
| 2012/06/14 | 1,065 | 1,070 | 1,063 | 1,070 | +1 | +0.1% | 270 |
| 2012/06/13 | 1,070 | 1,070 | 1,069 | 1,069 | +2 | +0.2% | 110 |
| 2012/06/12 | 1,061 | 1,067 | 1,059 | 1,067 | -1 | -0.1% | 550 |
| 2012/06/11 | 1,069 | 1,070 | 1,068 | 1,068 | +4 | +0.4% | 760 |
| 2012/06/08 | 1,078 | 1,079 | 1,045 | 1,064 | -7 | -0.7% | 880 |
| 2012/06/07 | 1,078 | 1,078 | 1,044 | 1,071 | +20 | +1.9% | 760 |
| 2012/06/06 | 1,049 | 1,051 | 1,045 | 1,051 | +8 | +0.8% | 240 |
| 2012/06/05 | 1,021 | 1,043 | 1,021 | 1,043 | +3 | +0.3% | 270 |
| 2012/06/04 | 1,031 | 1,040 | 1,028 | 1,040 | -11 | -1% | 1,720 |
| 2012/06/01 | 1,060 | 1,060 | 1,051 | 1,051 | -9 | -0.8% | 180 |
| 2012/05/31 | 1,050 | 1,060 | 1,050 | 1,060 | -18 | -1.7% | 6,960 |
| 2012/05/30 | 1,080 | 1,080 | 1,072 | 1,078 | -2 | -0.2% | 130 |
| 2012/05/29 | 1,061 | 1,095 | 1,060 | 1,080 | +8 | +0.7% | 1,230 |
| 2012/05/28 | 1,111 | 1,111 | 1,065 | 1,072 | -17 | -1.6% | 1,270 |
| 2012/05/25 | 1,095 | 1,112 | 1,087 | 1,089 | -8 | -0.7% | 1,430 |
| 2012/05/24 | 1,098 | 1,098 | 1,080 | 1,097 | -8 | -0.7% | 2,920 |
| 2012/05/23 | 1,125 | 1,125 | 1,098 | 1,105 | -20 | -1.8% | 3,310 |
| 2012/05/22 | 1,110 | 1,126 | 1,110 | 1,125 | +15 | +1.4% | 500 |
| 2012/05/21 | 1,111 | 1,111 | 1,101 | 1,110 | +1 | +0.1% | 1,360 |
| 2012/05/18 | 1,135 | 1,135 | 1,108 | 1,109 | -26 | -2.3% | 2,640 |
| 2012/05/17 | 1,115 | 1,135 | 1,115 | 1,135 | +16 | +1.4% | 720 |
| 2012/05/16 | 1,124 | 1,125 | 1,119 | 1,119 | +7 | +0.6% | 580 |
| 2012/05/15 | 1,137 | 1,137 | 1,031 | 1,112 | -38 | -3.3% | 4,280 |
| 2012/05/14 | 1,153 | 1,156 | 1,140 | 1,150 | -12 | -1% | 1,480 |
| 2012/05/11 | 1,180 | 1,190 | 1,161 | 1,162 | -18 | -1.5% | 1,440 |
| 2012/05/10 | 1,163 | 1,180 | 1,163 | 1,180 | -4 | -0.3% | 1,470 |
| 2012/05/09 | 1,182 | 1,194 | 1,182 | 1,184 | -6 | -0.5% | 450 |
| 2012/05/08 | 1,163 | 1,199 | 1,163 | 1,190 | +9 | +0.8% | 1,470 |
| 2012/05/07 | 1,220 | 1,230 | 1,181 | 1,181 | -59 | -4.8% | 2,310 |
| 2012/05/02 | 1,233 | 1,240 | 1,227 | 1,240 | +13 | +1.1% | 570 |
| 2012/05/01 | 1,238 | 1,238 | 1,227 | 1,227 | -9 | -0.7% | 2,020 |
| 2012/04/27 | 1,238 | 1,238 | 1,223 | 1,236 | +9 | +0.7% | 1,090 |
| 2012/04/26 | 1,241 | 1,241 | 1,223 | 1,227 | +3 | +0.2% | 430 |
| 2012/04/25 | 1,223 | 1,224 | 1,223 | 1,224 | +1 | +0.1% | 170 |
| 2012/04/24 | 1,230 | 1,231 | 1,200 | 1,223 | -13 | -1.1% | 2,160 |
| 2012/04/23 | 1,249 | 1,249 | 1,236 | 1,236 | +8 | +0.7% | 620 |
| 2012/04/20 | 1,228 | 1,230 | 1,228 | 1,228 | +3 | +0.2% | 560 |
| 2012/04/19 | 1,222 | 1,234 | 1,222 | 1,225 | -6 | -0.5% | 520 |
| 2012/04/18 | 1,226 | 1,233 | 1,226 | 1,231 | +10 | +0.8% | 320 |
| 2012/04/17 | 1,220 | 1,225 | 1,220 | 1,221 | -6 | -0.5% | 500 |
| 2012/04/16 | 1,237 | 1,237 | 1,223 | 1,227 | -11 | -0.9% | 480 |
| 2012/04/13 | 1,227 | 1,239 | 1,222 | 1,238 | +35 | +2.9% | 1,440 |
| 2012/04/12 | 1,200 | 1,220 | 1,200 | 1,203 | +3 | +0.3% | 710 |
| 2012/04/11 | 1,199 | 1,218 | 1,199 | 1,200 | -19 | -1.6% | 1,310 |
| 2012/04/10 | 1,226 | 1,226 | 1,210 | 1,219 | +3 | +0.2% | 690 |
| 2012/04/09 | 1,222 | 1,222 | 1,201 | 1,216 | -4 | -0.3% | 320 |
| 2012/04/06 | 1,215 | 1,223 | 1,215 | 1,220 | ±0 | ±0% | 200 |
| 2012/04/05 | 1,200 | 1,220 | 1,182 | 1,220 | +12 | +1% | 8,810 |
| 2012/04/04 | 1,240 | 1,245 | 1,205 | 1,208 | -32 | -2.6% | 4,960 |
| 2012/04/03 | 1,244 | 1,245 | 1,240 | 1,240 | -1 | -0.1% | 390 |
3151～
3200
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
