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 |
|---|---|---|---|---|---|---|---|
| 2012/05/14 | 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 |
| 2012/04/02 | 1,249 | 1,249 | 1,241 | 1,241 | +1 | +0.1% | 1,820 |
| 2012/03/30 | 1,245 | 1,246 | 1,236 | 1,240 | -6 | -0.5% | 910 |
| 2012/03/29 | 1,247 | 1,247 | 1,239 | 1,246 | +10 | +0.8% | 810 |
| 2012/03/28 | 1,240 | 1,240 | 1,232 | 1,236 | -4 | -0.3% | 2,340 |
| 2012/03/27 | 1,235 | 1,244 | 1,230 | 1,240 | +3 | +0.2% | 2,700 |
| 2012/03/26 | 1,244 | 1,244 | 1,237 | 1,237 | -8 | -0.6% | 1,060 |
| 2012/03/23 | 1,240 | 1,247 | 1,240 | 1,245 | -4 | -0.3% | 850 |
| 2012/03/22 | 1,249 | 1,249 | 1,246 | 1,249 | -1 | -0.1% | 520 |
| 2012/03/21 | 1,243 | 1,250 | 1,243 | 1,250 | +7 | +0.6% | 2,880 |
| 2012/03/19 | 1,255 | 1,255 | 1,243 | 1,243 | -3 | -0.2% | 3,530 |
| 2012/03/16 | 1,250 | 1,250 | 1,244 | 1,246 | -1 | -0.1% | 1,660 |
| 2012/03/15 | 1,269 | 1,269 | 1,246 | 1,247 | -24 | -1.9% | 5,790 |
| 2012/03/14 | 1,268 | 1,272 | 1,260 | 1,271 | +19 | +1.5% | 4,900 |
| 2012/03/13 | 1,250 | 1,260 | 1,247 | 1,252 | +12 | +1% | 3,000 |
| 2012/03/12 | 1,239 | 1,240 | 1,232 | 1,240 | +8 | +0.6% | 4,010 |
| 2012/03/09 | 1,242 | 1,244 | 1,231 | 1,232 | +8 | +0.7% | 1,470 |
| 2012/03/08 | 1,201 | 1,237 | 1,201 | 1,224 | +19 | +1.6% | 4,590 |
| 2012/03/07 | 1,207 | 1,212 | 1,200 | 1,205 | -13 | -1.1% | 1,860 |
| 2012/03/06 | 1,222 | 1,222 | 1,216 | 1,218 | -2 | -0.2% | 1,730 |
| 2012/03/05 | 1,235 | 1,235 | 1,216 | 1,220 | -8 | -0.7% | 1,370 |
| 2012/03/02 | 1,211 | 1,228 | 1,203 | 1,228 | +10 | +0.8% | 1,430 |
| 2012/03/01 | 1,227 | 1,234 | 1,218 | 1,218 | -10 | -0.8% | 1,010 |
| 2012/02/29 | 1,235 | 1,240 | 1,227 | 1,228 | -7 | -0.6% | 2,270 |
3251～
3300
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
