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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 2,716 | 2,716 | 2,675 | 2,695 | -71 | -2.6% | 204 |
| 2025/04/02 | 2,799 | 2,799 | 2,766 | 2,766 | -20 | -0.7% | 16 |
| 2025/04/01 | 2,786 | 2,786 | 2,786 | 2,786 | +17 | +0.6% | 1 |
| 2025/03/31 | 2,812 | 2,812 | 2,769 | 2,769 | -93 | -3.2% | 144 |
| 2025/03/28 | 2,859 | 2,862 | 2,859 | 2,862 | +18 | +0.6% | 401 |
| 2025/03/27 | 2,863 | 2,863 | 2,844 | 2,844 | -22 | -0.8% | 101 |
| 2025/03/26 | 2,862 | 2,875 | 2,862 | 2,866 | +6 | +0.2% | 29 |
| 2025/03/25 | 2,866 | 2,868 | 2,860 | 2,860 | - | - | 20 |
| 2025/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/21 | 2,829 | 2,855 | 2,829 | 2,855 | - | - | 11 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 2,823 | 2,841 | 2,823 | 2,828 | +17 | +0.6% | 101 |
| 2025/03/17 | 2,786 | 2,811 | 2,786 | 2,811 | +27 | +1% | 17 |
| 2025/03/14 | 2,778 | 2,784 | 2,778 | 2,784 | - | - | 14 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 2,738 | 2,763 | 2,738 | 2,763 | +26 | +0.9% | 3 |
| 2025/03/11 | 2,749 | 2,749 | 2,715 | 2,737 | -36 | -1.3% | 236 |
| 2025/03/10 | 2,781 | 2,781 | 2,773 | 2,773 | -7 | -0.3% | 53 |
| 2025/03/07 | 2,781 | 2,794 | 2,779 | 2,780 | -48 | -1.7% | 98 |
| 2025/03/06 | 2,824 | 2,830 | 2,821 | 2,828 | +36 | +1.3% | 31 |
| 2025/03/05 | 2,792 | 2,792 | 2,792 | 2,792 | +1 | ±0% | 1 |
| 2025/03/04 | 2,813 | 2,813 | 2,791 | 2,791 | -23 | -0.8% | 212 |
| 2025/03/03 | 2,821 | 2,821 | 2,752 | 2,814 | +56 | +2% | 19 |
| 2025/02/28 | 2,792 | 2,792 | 2,758 | 2,758 | - | - | 11 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 2,782 | 2,784 | 2,771 | 2,784 | -5 | -0.2% | 366 |
| 2025/02/25 | 2,750 | 2,789 | 2,750 | 2,789 | +16 | +0.6% | 104 |
| 2025/02/21 | 2,762 | 2,773 | 2,762 | 2,773 | +1 | ±0% | 2 |
| 2025/02/20 | 2,792 | 2,792 | 2,763 | 2,772 | -56 | -2% | 580 |
| 2025/02/19 | 2,878 | 2,878 | 2,800 | 2,828 | ±0 | ±0% | 5 |
| 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 |
51～
100
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
