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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 1,964 | 1,970 | 1,964 | 1,970 | +19 | +1% | 6 |
| 2022/05/20 | 1,951 | 1,951 | 1,951 | 1,951 | +8 | +0.4% | 4 |
| 2022/05/19 | 1,928 | 1,943 | 1,928 | 1,943 | -22 | -1.1% | 32 |
| 2022/05/18 | 1,962 | 1,965 | 1,956 | 1,965 | +18 | +0.9% | 12 |
| 2022/05/17 | 1,951 | 1,951 | 1,947 | 1,947 | -11 | -0.6% | 4 |
| 2022/05/16 | 1,958 | 1,958 | 1,958 | 1,958 | +50 | +2.6% | 2 |
| 2022/05/13 | 1,908 | 1,908 | 1,908 | 1,908 | ±0 | ±0% | 21 |
| 2022/05/12 | 1,910 | 1,920 | 1,908 | 1,908 | -21 | -1.1% | 9 |
| 2022/05/11 | 1,934 | 1,934 | 1,929 | 1,929 | -8 | -0.4% | 4 |
| 2022/05/10 | 1,939 | 1,939 | 1,920 | 1,937 | -17 | -0.9% | 79 |
| 2022/05/09 | 1,981 | 1,983 | 1,954 | 1,954 | -39 | -2% | 13 |
| 2022/05/06 | 1,985 | 1,993 | 1,967 | 1,993 | +18 | +0.9% | 211 |
| 2022/05/02 | 2,000 | 2,000 | 1,975 | 1,975 | ±0 | ±0% | 22 |
| 2022/04/28 | 1,961 | 1,975 | 1,961 | 1,975 | +40 | +2.1% | 7 |
| 2022/04/27 | 1,945 | 1,945 | 1,935 | 1,935 | - | - | 12 |
| 2022/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/25 | 1,958 | 1,958 | 1,955 | 1,955 | -15 | -0.8% | 33 |
| 2022/04/22 | 1,993 | 1,993 | 1,970 | 1,970 | -32 | -1.6% | 113 |
| 2022/04/21 | 2,000 | 2,012 | 2,000 | 2,002 | +8 | +0.4% | 827 |
| 2022/04/20 | 1,994 | 1,994 | 1,994 | 1,994 | +13 | +0.7% | 14 |
| 2022/04/19 | 1,985 | 1,985 | 1,981 | 1,981 | +14 | +0.7% | 8 |
| 2022/04/18 | 1,976 | 1,976 | 1,967 | 1,967 | -17 | -0.9% | 8 |
| 2022/04/15 | 1,986 | 1,986 | 1,984 | 1,984 | -20 | -1% | 3 |
| 2022/04/14 | 1,987 | 2,004 | 1,987 | 2,004 | +24 | +1.2% | 87 |
| 2022/04/13 | 1,967 | 1,980 | 1,967 | 1,980 | +14 | +0.7% | 27 |
| 2022/04/12 | 1,971 | 1,971 | 1,958 | 1,966 | -18 | -0.9% | 102 |
| 2022/04/11 | 1,988 | 1,988 | 1,984 | 1,984 | -4 | -0.2% | 13 |
| 2022/04/08 | 1,988 | 1,988 | 1,988 | 1,988 | +10 | +0.5% | 1 |
| 2022/04/07 | 1,987 | 1,987 | 1,978 | 1,978 | -42 | -2.1% | 3 |
| 2022/04/06 | 2,022 | 2,022 | 2,020 | 2,020 | -15 | -0.7% | 40 |
| 2022/04/05 | 2,046 | 2,046 | 2,035 | 2,035 | -4 | -0.2% | 22 |
| 2022/04/04 | 2,037 | 2,039 | 2,027 | 2,039 | +19 | +0.9% | 9 |
| 2022/04/01 | 2,020 | 2,020 | 2,020 | 2,020 | -28 | -1.4% | 1 |
| 2022/03/31 | 2,048 | 2,048 | 2,048 | 2,048 | +8 | +0.4% | 3 |
| 2022/03/30 | 2,054 | 2,054 | 2,036 | 2,040 | +4 | +0.2% | 155 |
| 2022/03/29 | 2,033 | 2,036 | 2,033 | 2,036 | -7 | -0.3% | 201 |
| 2022/03/28 | 2,043 | 2,043 | 2,043 | 2,043 | -4 | -0.2% | 1 |
| 2022/03/25 | 2,050 | 2,050 | 2,047 | 2,047 | +16 | +0.8% | 164 |
| 2022/03/24 | 2,018 | 2,031 | 2,008 | 2,031 | +2 | +0.1% | 22 |
| 2022/03/23 | 2,006 | 2,029 | 2,006 | 2,029 | +48 | +2.4% | 577 |
| 2022/03/22 | 1,973 | 1,983 | 1,973 | 1,981 | +27 | +1.4% | 96 |
| 2022/03/18 | 1,950 | 1,954 | 1,949 | 1,954 | +13 | +0.7% | 217 |
| 2022/03/17 | 1,931 | 1,941 | 1,931 | 1,941 | +37 | +1.9% | 28 |
| 2022/03/16 | 1,904 | 1,904 | 1,902 | 1,904 | - | - | 32 |
| 2022/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/14 | 1,881 | 1,881 | 1,881 | 1,881 | +32 | +1.7% | 52 |
| 2022/03/11 | 1,873 | 1,873 | 1,849 | 1,849 | -31 | -1.6% | 155 |
| 2022/03/10 | 1,870 | 1,887 | 1,830 | 1,880 | +50 | +2.7% | 147 |
| 2022/03/09 | 1,833 | 1,846 | 1,830 | 1,830 | +4 | +0.2% | 294 |
| 2022/03/08 | 1,845 | 1,854 | 1,826 | 1,826 | -24 | -1.3% | 832 |
801～
850
件表示中 / 2263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
