上場インデックスファンド日本経済貢献株の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 2,899 | 2,900 | 2,892 | 2,892 | +7 | +0.2% | 5 |
| 2025/06/16 | 2,907 | 2,907 | 2,885 | 2,885 | +23 | +0.8% | 2 |
| 2025/06/13 | 2,890 | 2,890 | 2,862 | 2,862 | -28 | -1% | 3 |
| 2025/06/12 | 2,926 | 2,926 | 2,890 | 2,890 | - | - | 2 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 2,912 | 2,918 | 2,912 | 2,918 | +7 | +0.2% | 6 |
| 2025/06/09 | 2,911 | 2,911 | 2,911 | 2,911 | - | - | 2 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 2,882 | 2,882 | 2,882 | 2,882 | -38 | -1.3% | 1 |
| 2025/06/04 | 2,930 | 2,930 | 2,920 | 2,920 | -2 | -0.1% | 32 |
| 2025/06/03 | 2,923 | 2,923 | 2,922 | 2,922 | -1 | ±0% | 7 |
| 2025/06/02 | 2,925 | 2,925 | 2,914 | 2,923 | +28 | +1% | 45 |
| 2025/05/30 | 2,895 | 2,895 | 2,895 | 2,895 | -35 | -1.2% | 20 |
| 2025/05/29 | 2,921 | 2,930 | 2,921 | 2,930 | +29 | +1% | 46 |
| 2025/05/28 | 2,901 | 2,901 | 2,901 | 2,901 | +30 | +1% | 1 |
| 2025/05/27 | 2,871 | 2,871 | 2,871 | 2,871 | -2 | -0.1% | 1 |
| 2025/05/26 | 2,886 | 2,886 | 2,873 | 2,873 | +19 | +0.7% | 103 |
| 2025/05/23 | 2,854 | 2,854 | 2,854 | 2,854 | +2 | +0.1% | 1 |
| 2025/05/22 | 2,852 | 2,852 | 2,852 | 2,852 | -32 | -1.1% | 2 |
| 2025/05/21 | 2,895 | 2,895 | 2,884 | 2,884 | ±0 | ±0% | 3 |
| 2025/05/20 | 2,874 | 2,885 | 2,874 | 2,884 | +15 | +0.5% | 111 |
| 2025/05/19 | 2,869 | 2,869 | 2,869 | 2,869 | +4 | +0.1% | 1 |
| 2025/05/16 | 2,865 | 2,865 | 2,865 | 2,865 | +3 | +0.1% | 1 |
| 2025/05/15 | 2,876 | 2,876 | 2,862 | 2,862 | -32 | -1.1% | 3 |
| 2025/05/14 | 2,884 | 2,894 | 2,883 | 2,894 | -33 | -1.1% | 3 |
| 2025/05/13 | 2,929 | 2,929 | 2,927 | 2,927 | +35 | +1.2% | 4 |
| 2025/05/12 | 2,898 | 2,898 | 2,892 | 2,892 | -8 | -0.3% | 14 |
| 2025/05/09 | 2,876 | 2,900 | 2,876 | 2,900 | - | - | 133 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 2,900 | 2,900 | 2,866 | 2,866 | -4 | -0.1% | 134 |
| 2025/05/02 | 2,868 | 2,877 | 2,868 | 2,870 | +40 | +1.4% | 163 |
| 2025/05/01 | 2,840 | 2,840 | 2,820 | 2,830 | -1 | ±0% | 7 |
| 2025/04/30 | 2,831 | 2,831 | 2,831 | 2,831 | +2 | +0.1% | 2 |
| 2025/04/28 | 2,828 | 2,835 | 2,828 | 2,829 | +29 | +1% | 4 |
| 2025/04/25 | 2,799 | 2,800 | 2,782 | 2,800 | +24 | +0.9% | 239 |
| 2025/04/24 | 2,780 | 2,780 | 2,776 | 2,776 | +8 | +0.3% | 10 |
| 2025/04/23 | 2,747 | 2,768 | 2,747 | 2,768 | +54 | +2% | 11 |
| 2025/04/22 | 2,687 | 2,714 | 2,687 | 2,714 | +1 | ±0% | 65 |
| 2025/04/21 | 2,733 | 2,733 | 2,713 | 2,713 | -24 | -0.9% | 76 |
| 2025/04/18 | 2,708 | 2,740 | 2,708 | 2,737 | +70 | +2.6% | 141 |
| 2025/04/17 | 2,659 | 2,667 | 2,659 | 2,667 | +9 | +0.3% | 4 |
| 2025/04/16 | 2,674 | 2,674 | 2,658 | 2,658 | -23 | -0.9% | 5 |
| 2025/04/15 | 2,681 | 2,681 | 2,681 | 2,681 | +22 | +0.8% | 3 |
| 2025/04/14 | 2,618 | 2,669 | 2,618 | 2,659 | +76 | +2.9% | 29 |
| 2025/04/11 | 2,585 | 2,585 | 2,583 | 2,583 | -108 | -4% | 8 |
| 2025/04/10 | 2,569 | 2,691 | 2,569 | 2,691 | +172 | +6.8% | 8 |
| 2025/04/09 | 2,565 | 2,565 | 2,500 | 2,519 | -70 | -2.7% | 21 |
| 2025/04/08 | 2,543 | 2,603 | 2,543 | 2,589 | +49 | +1.9% | 19 |
| 2025/04/07 | 2,622 | 2,624 | 2,540 | 2,540 | -83 | -3.2% | 6 |
| 2025/04/04 | 2,670 | 2,670 | 2,623 | 2,623 | -72 | -2.7% | 145 |
1～
50
件表示中 / 2216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
