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 |
|---|---|---|---|---|---|---|---|
| 2012/07/24 | 1,080 | 1,080 | 1,058 | 1,064 | -3 | -0.3% | 500 |
| 2012/07/23 | 1,085 | 1,087 | 1,067 | 1,067 | -19 | -1.7% | 370 |
| 2012/07/20 | 1,094 | 1,094 | 1,086 | 1,086 | -8 | -0.7% | 50 |
| 2012/07/19 | 1,094 | 1,094 | 1,094 | 1,094 | ±0 | ±0% | 80 |
| 2012/07/18 | 1,109 | 1,109 | 1,086 | 1,094 | +4 | +0.4% | 410 |
| 2012/07/17 | 1,089 | 1,090 | 1,089 | 1,090 | -15 | -1.4% | 880 |
| 2012/07/13 | 1,108 | 1,109 | 1,095 | 1,105 | -1 | -0.1% | 370 |
| 2012/07/12 | 1,106 | 1,106 | 1,088 | 1,106 | +4 | +0.4% | 630 |
| 2012/07/11 | 1,109 | 1,109 | 1,101 | 1,102 | -8 | -0.7% | 250 |
| 2012/07/10 | 1,122 | 1,122 | 1,110 | 1,110 | -6 | -0.5% | 380 |
| 2012/07/09 | 1,121 | 1,121 | 1,115 | 1,116 | -5 | -0.4% | 280 |
| 2012/07/06 | 1,121 | 1,121 | 1,115 | 1,121 | +1 | +0.1% | 350 |
| 2012/07/05 | 1,119 | 1,125 | 1,119 | 1,120 | +1 | +0.1% | 520 |
| 2012/07/04 | 1,144 | 1,144 | 1,117 | 1,119 | -8 | -0.7% | 560 |
| 2012/07/03 | 1,127 | 1,131 | 1,127 | 1,127 | ±0 | ±0% | 370 |
| 2012/07/02 | 1,149 | 1,149 | 1,127 | 1,127 | +7 | +0.6% | 980 |
| 2012/06/29 | 1,128 | 1,128 | 1,110 | 1,120 | ±0 | ±0% | 670 |
| 2012/06/28 | 1,098 | 1,129 | 1,098 | 1,120 | +20 | +1.8% | 670 |
| 2012/06/27 | 1,095 | 1,103 | 1,085 | 1,100 | -6 | -0.5% | 450 |
| 2012/06/26 | 1,105 | 1,109 | 1,085 | 1,106 | -4 | -0.4% | 610 |
| 2012/06/25 | 1,120 | 1,125 | 1,110 | 1,110 | ±0 | ±0% | 780 |
| 2012/06/22 | 1,070 | 1,110 | 1,070 | 1,110 | +13 | +1.2% | 940 |
| 2012/06/21 | 1,099 | 1,103 | 1,095 | 1,097 | +7 | +0.6% | 540 |
| 2012/06/20 | 1,080 | 1,097 | 1,080 | 1,090 | +10 | +0.9% | 280 |
| 2012/06/19 | 1,095 | 1,095 | 1,080 | 1,080 | -15 | -1.4% | 730 |
| 2012/06/18 | 1,065 | 1,095 | 1,065 | 1,095 | +20 | +1.9% | 1,080 |
| 2012/06/15 | 1,066 | 1,075 | 1,066 | 1,075 | +5 | +0.5% | 420 |
| 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 |
3201～
3250
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
