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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 1,173 | 1,221 | 1,161 | 1,221 | +28 | +2.3% | 2,570 |
| 2011/09/28 | 1,204 | 1,205 | 1,182 | 1,193 | -2 | -0.2% | 530 |
| 2011/09/27 | 1,207 | 1,207 | 1,180 | 1,195 | +42 | +3.6% | 2,500 |
| 2011/09/26 | 1,193 | 1,215 | 1,152 | 1,153 | -78 | -6.3% | 6,140 |
| 2011/09/22 | 1,240 | 1,250 | 1,211 | 1,231 | -24 | -1.9% | 2,630 |
| 2011/09/21 | 1,259 | 1,265 | 1,255 | 1,255 | -13 | -1% | 950 |
| 2011/09/20 | 1,274 | 1,275 | 1,254 | 1,268 | -8 | -0.6% | 1,220 |
| 2011/09/16 | 1,262 | 1,279 | 1,262 | 1,276 | +14 | +1.1% | 1,480 |
| 2011/09/15 | 1,272 | 1,300 | 1,261 | 1,262 | +1 | +0.1% | 1,300 |
| 2011/09/14 | 1,282 | 1,284 | 1,260 | 1,261 | -35 | -2.7% | 2,420 |
| 2011/09/13 | 1,283 | 1,300 | 1,283 | 1,296 | -14 | -1.1% | 220 |
| 2011/09/12 | 1,292 | 1,310 | 1,281 | 1,310 | +2 | +0.2% | 3,360 |
| 2011/09/09 | 1,308 | 1,308 | 1,295 | 1,308 | +12 | +0.9% | 680 |
| 2011/09/08 | 1,308 | 1,330 | 1,296 | 1,296 | -34 | -2.6% | 1,590 |
| 2011/09/07 | 1,298 | 1,336 | 1,298 | 1,330 | +39 | +3% | 1,070 |
| 2011/09/06 | 1,333 | 1,343 | 1,260 | 1,291 | -68 | -5% | 4,240 |
| 2011/09/05 | 1,349 | 1,368 | 1,334 | 1,359 | -7 | -0.5% | 1,450 |
| 2011/09/02 | 1,356 | 1,378 | 1,351 | 1,366 | -13 | -0.9% | 1,180 |
| 2011/09/01 | 1,380 | 1,403 | 1,377 | 1,379 | -5 | -0.4% | 1,810 |
| 2011/08/31 | 1,379 | 1,386 | 1,376 | 1,384 | +3 | +0.2% | 980 |
| 2011/08/30 | 1,377 | 1,395 | 1,375 | 1,381 | +9 | +0.7% | 1,920 |
| 2011/08/29 | 1,340 | 1,379 | 1,332 | 1,372 | +43 | +3.2% | 2,750 |
| 2011/08/26 | 1,307 | 1,329 | 1,300 | 1,329 | +22 | +1.7% | 2,980 |
| 2011/08/25 | 1,322 | 1,322 | 1,294 | 1,307 | +13 | +1% | 2,800 |
| 2011/08/24 | 1,334 | 1,334 | 1,292 | 1,294 | -12 | -0.9% | 9,220 |
| 2011/08/23 | 1,291 | 1,306 | 1,291 | 1,306 | +17 | +1.3% | 3,080 |
| 2011/08/22 | 1,312 | 1,341 | 1,288 | 1,289 | -43 | -3.2% | 2,350 |
| 2011/08/19 | 1,333 | 1,347 | 1,331 | 1,332 | -29 | -2.1% | 1,490 |
| 2011/08/18 | 1,372 | 1,372 | 1,354 | 1,361 | -16 | -1.2% | 1,050 |
| 2011/08/17 | 1,340 | 1,377 | 1,338 | 1,377 | +53 | +4% | 2,390 |
| 2011/08/16 | 1,367 | 1,370 | 1,322 | 1,324 | -27 | -2% | 3,070 |
| 2011/08/15 | 1,342 | 1,355 | 1,336 | 1,351 | +11 | +0.8% | 2,220 |
| 2011/08/12 | 1,354 | 1,369 | 1,320 | 1,340 | -3 | -0.2% | 4,110 |
| 2011/08/11 | 1,276 | 1,343 | 1,276 | 1,343 | +33 | +2.5% | 3,230 |
| 2011/08/10 | 1,360 | 1,375 | 1,307 | 1,310 | -9 | -0.7% | 4,020 |
| 2011/08/09 | 1,281 | 1,319 | 1,260 | 1,319 | -29 | -2.2% | 7,730 |
| 2011/08/08 | 1,366 | 1,378 | 1,337 | 1,348 | -36 | -2.6% | 3,490 |
| 2011/08/05 | 1,370 | 1,385 | 1,300 | 1,384 | -34 | -2.4% | 9,280 |
| 2011/08/04 | 1,412 | 1,428 | 1,404 | 1,418 | +7 | +0.5% | 1,540 |
| 2011/08/03 | 1,427 | 1,428 | 1,405 | 1,411 | -22 | -1.5% | 3,340 |
| 2011/08/02 | 1,456 | 1,456 | 1,431 | 1,433 | -25 | -1.7% | 1,550 |
| 2011/08/01 | 1,442 | 1,465 | 1,442 | 1,458 | +20 | +1.4% | 690 |
| 2011/07/29 | 1,452 | 1,460 | 1,438 | 1,438 | -23 | -1.6% | 1,210 |
| 2011/07/28 | 1,464 | 1,472 | 1,453 | 1,461 | -13 | -0.9% | 1,290 |
| 2011/07/27 | 1,494 | 1,494 | 1,472 | 1,474 | -13 | -0.9% | 3,090 |
| 2011/07/26 | 1,471 | 1,500 | 1,471 | 1,487 | -3 | -0.2% | 6,880 |
| 2011/07/25 | 1,454 | 1,500 | 1,454 | 1,490 | +37 | +2.5% | 9,440 |
| 2011/07/22 | 1,450 | 1,464 | 1,450 | 1,453 | +8 | +0.6% | 2,510 |
| 2011/07/21 | 1,439 | 1,457 | 1,439 | 1,445 | -1 | -0.1% | 1,630 |
| 2011/07/20 | 1,448 | 1,455 | 1,438 | 1,446 | +11 | +0.8% | 1,040 |
3401～
3450
件表示中 / 3602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
