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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,811 | 2,828 | 2,811 | 2,828 | - | - | 21 |
| 2025/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/14 | 2,781 | 2,838 | 2,781 | 2,838 | +30 | +1.1% | 22 |
| 2025/02/13 | 2,808 | 2,808 | 2,808 | 2,808 | +23 | +0.8% | 1 |
| 2025/02/12 | 2,800 | 2,800 | 2,785 | 2,785 | -16 | -0.6% | 16 |
| 2025/02/10 | 2,784 | 2,805 | 2,784 | 2,801 | -8 | -0.3% | 9 |
| 2025/02/07 | 2,809 | 2,809 | 2,809 | 2,809 | - | - | 1 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 2,834 | 2,834 | 2,834 | 2,834 | +47 | +1.7% | 102 |
| 2025/02/03 | 2,890 | 2,890 | 2,787 | 2,787 | -53 | -1.9% | 40 |
| 2025/01/31 | 2,834 | 2,840 | 2,834 | 2,840 | +13 | +0.5% | 22 |
| 2025/01/30 | 2,838 | 2,841 | 2,827 | 2,827 | +7 | +0.2% | 236 |
| 2025/01/29 | 2,834 | 2,837 | 2,820 | 2,820 | -21 | -0.7% | 1,530 |
| 2025/01/28 | 2,818 | 2,841 | 2,818 | 2,841 | +21 | +0.7% | 9 |
| 2025/01/27 | 2,800 | 2,830 | 2,800 | 2,820 | +31 | +1.1% | 49 |
| 2025/01/24 | 2,790 | 2,801 | 2,785 | 2,789 | +6 | +0.2% | 9 |
| 2025/01/23 | 2,761 | 2,785 | 2,761 | 2,783 | -2 | -0.1% | 208 |
| 2025/01/22 | 2,762 | 2,785 | 2,762 | 2,785 | +34 | +1.2% | 195 |
| 2025/01/21 | 2,762 | 2,762 | 2,745 | 2,751 | -7 | -0.3% | 192 |
| 2025/01/20 | 2,735 | 2,767 | 2,735 | 2,758 | +28 | +1% | 48 |
| 2025/01/17 | 2,740 | 2,740 | 2,709 | 2,730 | -21 | -0.8% | 815 |
| 2025/01/16 | 2,762 | 2,771 | 2,741 | 2,751 | -39 | -1.4% | 157 |
| 2025/01/15 | 2,767 | 2,913 | 2,762 | 2,790 | +38 | +1.4% | 215 |
| 2025/01/14 | 2,781 | 2,781 | 2,750 | 2,752 | -28 | -1% | 72 |
| 2025/01/10 | 2,796 | 2,797 | 2,780 | 2,780 | -20 | -0.7% | 97 |
| 2025/01/09 | 2,821 | 2,821 | 2,800 | 2,800 | -39 | -1.4% | 617 |
| 2025/01/08 | 2,854 | 2,854 | 2,839 | 2,839 | -23 | -0.8% | 242 |
| 2025/01/07 | 2,869 | 2,869 | 2,833 | 2,862 | -8 | -0.3% | 184 |
| 2025/01/06 | 2,924 | 2,924 | 2,870 | 2,870 | -33 | -1.1% | 311 |
| 2024/12/30 | 2,872 | 2,917 | 2,872 | 2,903 | -19 | -0.7% | 30 |
| 2024/12/27 | 2,887 | 2,923 | 2,887 | 2,922 | +52 | +1.8% | 97 |
| 2024/12/26 | 2,838 | 2,870 | 2,838 | 2,870 | +27 | +0.9% | 382 |
| 2024/12/25 | 2,851 | 2,851 | 2,826 | 2,843 | ±0 | ±0% | 13 |
| 2024/12/24 | 2,834 | 2,843 | 2,834 | 2,843 | +20 | +0.7% | 11 |
| 2024/12/23 | 2,815 | 2,823 | 2,813 | 2,823 | +1 | ±0% | 429 |
| 2024/12/20 | 2,835 | 2,835 | 2,822 | 2,822 | +7 | +0.2% | 8 |
| 2024/12/19 | 2,787 | 2,815 | 2,787 | 2,815 | -8 | -0.3% | 76 |
| 2024/12/18 | 2,832 | 2,835 | 2,823 | 2,823 | -11 | -0.4% | 22 |
| 2024/12/17 | 2,844 | 2,844 | 2,834 | 2,834 | -20 | -0.7% | 7 |
| 2024/12/16 | 2,854 | 2,854 | 2,854 | 2,854 | -1 | ±0% | 4 |
| 2024/12/13 | 2,855 | 2,855 | 2,855 | 2,855 | -15 | -0.5% | 1 |
| 2024/12/12 | 2,868 | 2,879 | 2,868 | 2,870 | +25 | +0.9% | 4 |
| 2024/12/11 | 2,848 | 2,848 | 2,845 | 2,845 | -1 | ±0% | 2 |
| 2024/12/10 | 2,864 | 2,864 | 2,846 | 2,846 | -1 | ±0% | 6 |
| 2024/12/09 | 2,850 | 2,850 | 2,840 | 2,847 | +12 | +0.4% | 26 |
| 2024/12/06 | 2,858 | 2,858 | 2,835 | 2,835 | -14 | -0.5% | 6 |
| 2024/12/05 | 2,850 | 2,851 | 2,849 | 2,849 | -1 | ±0% | 3 |
| 2024/12/04 | 2,871 | 2,871 | 2,845 | 2,850 | -18 | -0.6% | 266 |
| 2024/12/03 | 2,834 | 2,868 | 2,834 | 2,868 | +48 | +1.7% | 368 |
51～
100
件表示中 / 2186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
