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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 2,021 | 2,042 | 2,021 | 2,042 | +61 | +3.1% | 4 |
| 2021/10/29 | 1,981 | 1,981 | 1,981 | 1,981 | -10 | -0.5% | 100 |
| 2021/10/28 | 1,999 | 1,999 | 1,991 | 1,991 | -20 | -1% | 13 |
| 2021/10/27 | 2,014 | 2,033 | 2,011 | 2,011 | -20 | -1% | 30 |
| 2021/10/26 | 2,008 | 2,033 | 2,008 | 2,031 | +36 | +1.8% | 6 |
| 2021/10/25 | 1,995 | 1,995 | 1,995 | 1,995 | -12 | -0.6% | 2 |
| 2021/10/22 | 1,998 | 2,007 | 1,998 | 2,007 | +2 | +0.1% | 24 |
| 2021/10/21 | 2,020 | 2,020 | 2,004 | 2,005 | - | - | 10 |
| 2021/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/19 | 2,028 | 2,028 | 2,028 | 2,028 | +13 | +0.6% | 8 |
| 2021/10/18 | 2,029 | 2,029 | 2,015 | 2,015 | -5 | -0.2% | 34 |
| 2021/10/15 | 2,020 | 2,020 | 2,020 | 2,020 | +15 | +0.7% | 5 |
| 2021/10/14 | 1,985 | 2,005 | 1,985 | 2,005 | - | - | 11 |
| 2021/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/12 | 1,988 | 1,988 | 1,988 | 1,988 | +1 | +0.1% | 2 |
| 2021/10/11 | 1,987 | 1,987 | 1,987 | 1,987 | +14 | +0.7% | 19 |
| 2021/10/08 | 1,964 | 1,973 | 1,964 | 1,973 | +31 | +1.6% | 105 |
| 2021/10/07 | 1,966 | 1,966 | 1,942 | 1,942 | +7 | +0.4% | 17 |
| 2021/10/06 | 1,971 | 1,974 | 1,935 | 1,935 | -4 | -0.2% | 62 |
| 2021/10/05 | 1,950 | 1,950 | 1,935 | 1,939 | -37 | -1.9% | 99 |
| 2021/10/04 | 2,000 | 2,000 | 1,975 | 1,976 | -14 | -0.7% | 1,228 |
| 2021/10/01 | 2,017 | 2,017 | 1,987 | 1,990 | -45 | -2.2% | 241 |
| 2021/09/30 | 2,035 | 2,035 | 2,035 | 2,035 | +15 | +0.7% | 20 |
| 2021/09/29 | 2,040 | 2,040 | 2,020 | 2,020 | -25 | -1.2% | 43 |
| 2021/09/28 | 2,045 | 2,045 | 2,045 | 2,045 | -33 | -1.6% | 1 |
| 2021/09/27 | 2,089 | 2,089 | 2,076 | 2,078 | +22 | +1.1% | 111 |
| 2021/09/24 | 2,070 | 2,078 | 2,056 | 2,056 | +20 | +1% | 112 |
| 2021/09/22 | 2,056 | 2,056 | 2,036 | 2,036 | -14 | -0.7% | 47 |
| 2021/09/21 | 2,050 | 2,050 | 2,050 | 2,050 | -36 | -1.7% | 11 |
| 2021/09/17 | 2,083 | 2,086 | 2,083 | 2,086 | +3 | +0.1% | 101 |
| 2021/09/16 | 2,090 | 2,092 | 2,074 | 2,083 | -7 | -0.3% | 13 |
| 2021/09/15 | 2,088 | 2,090 | 2,088 | 2,090 | -8 | -0.4% | 3 |
| 2021/09/14 | 2,098 | 2,100 | 2,098 | 2,098 | +18 | +0.9% | 432 |
| 2021/09/13 | 2,071 | 2,080 | 2,071 | 2,080 | +8 | +0.4% | 26 |
| 2021/09/10 | 2,045 | 2,073 | 2,045 | 2,072 | +15 | +0.7% | 136 |
| 2021/09/09 | 2,087 | 2,087 | 2,044 | 2,057 | -14 | -0.7% | 33 |
| 2021/09/08 | 2,053 | 2,071 | 2,053 | 2,071 | +17 | +0.8% | 251 |
| 2021/09/07 | 2,051 | 2,070 | 2,051 | 2,054 | +18 | +0.9% | 31 |
| 2021/09/06 | 2,031 | 2,042 | 2,031 | 2,036 | +26 | +1.3% | 75 |
| 2021/09/03 | 1,987 | 2,010 | 1,985 | 2,010 | +32 | +1.6% | 440 |
| 2021/09/02 | 1,975 | 1,979 | 1,973 | 1,978 | +9 | +0.5% | 60 |
| 2021/09/01 | 1,961 | 1,975 | 1,961 | 1,969 | +19 | +1% | 30 |
| 2021/08/31 | 1,933 | 1,950 | 1,931 | 1,950 | +21 | +1.1% | 48 |
| 2021/08/30 | 1,926 | 1,941 | 1,926 | 1,929 | +14 | +0.7% | 251 |
| 2021/08/27 | 1,915 | 1,915 | 1,915 | 1,915 | - | - | 200 |
| 2021/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/25 | 1,936 | 1,936 | 1,935 | 1,935 | +14 | +0.7% | 12 |
| 2021/08/24 | 1,921 | 1,921 | 1,921 | 1,921 | - | - | 21 |
| 2021/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/20 | 1,884 | 1,887 | 1,875 | 1,875 | -14 | -0.7% | 32 |
901～
950
件表示中 / 2230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
