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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,938 | 1,938 | 1,907 | 1,907 | -26 | -1.3% | 76 |
| 2021/07/15 | 1,943 | 1,943 | 1,933 | 1,933 | -11 | -0.6% | 132 |
| 2021/07/14 | 1,944 | 1,944 | 1,944 | 1,944 | +2 | +0.1% | 1 |
| 2021/07/13 | 1,937 | 1,942 | 1,937 | 1,942 | +27 | +1.4% | 18 |
| 2021/07/12 | 1,915 | 1,915 | 1,915 | 1,915 | +40 | +2.1% | 3 |
| 2021/07/09 | 1,949 | 1,959 | 1,873 | 1,875 | -34 | -1.8% | 213 |
| 2021/07/08 | 1,909 | 1,909 | 1,909 | 1,909 | -6 | -0.3% | 7 |
| 2021/07/07 | 1,915 | 1,915 | 1,915 | 1,915 | -38 | -1.9% | 201 |
| 2021/07/06 | 1,945 | 1,953 | 1,945 | 1,953 | +16 | +0.8% | 26 |
| 2021/07/05 | 1,945 | 1,945 | 1,937 | 1,937 | -8 | -0.4% | 8 |
| 2021/07/02 | 1,941 | 1,945 | 1,941 | 1,945 | - | - | 5 |
| 2021/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 1,941 | 1,949 | 1,940 | 1,941 | -10 | -0.5% | 134 |
| 2021/06/28 | 1,960 | 1,960 | 1,951 | 1,951 | +10 | +0.5% | 514 |
| 2021/06/25 | 1,953 | 1,953 | 1,941 | 1,941 | +4 | +0.2% | 512 |
| 2021/06/24 | 1,944 | 1,944 | 1,937 | 1,937 | -7 | -0.4% | 112 |
| 2021/06/23 | 1,944 | 1,944 | 1,944 | 1,944 | ±0 | ±0% | 3 |
| 2021/06/22 | 1,934 | 1,944 | 1,934 | 1,944 | +59 | +3.1% | 19 |
| 2021/06/21 | 1,910 | 1,910 | 1,885 | 1,885 | -54 | -2.8% | 7 |
| 2021/06/18 | 1,939 | 1,939 | 1,939 | 1,939 | ±0 | ±0% | 5 |
| 2021/06/17 | 1,954 | 1,954 | 1,939 | 1,939 | -13 | -0.7% | 22 |
| 2021/06/16 | 1,957 | 1,957 | 1,952 | 1,952 | ±0 | ±0% | 106 |
| 2021/06/15 | 1,940 | 1,952 | 1,940 | 1,952 | +12 | +0.6% | 196 |
| 2021/06/14 | 1,940 | 1,940 | 1,939 | 1,940 | +10 | +0.5% | 26 |
| 2021/06/11 | 1,921 | 1,930 | 1,921 | 1,930 | ±0 | ±0% | 21 |
| 2021/06/10 | 1,927 | 1,930 | 1,927 | 1,930 | -3 | -0.2% | 100 |
| 2021/06/09 | 1,940 | 1,940 | 1,927 | 1,933 | -7 | -0.4% | 10 |
| 2021/06/08 | 1,924 | 1,940 | 1,924 | 1,940 | +9 | +0.5% | 51 |
| 2021/06/07 | 1,931 | 1,931 | 1,931 | 1,931 | - | - | 6 |
| 2021/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/03 | 1,924 | 1,929 | 1,924 | 1,925 | +15 | +0.8% | 18 |
| 2021/06/02 | 1,902 | 1,910 | 1,897 | 1,910 | +8 | +0.4% | 8 |
| 2021/06/01 | 1,914 | 1,914 | 1,893 | 1,902 | -3 | -0.2% | 66 |
| 2021/05/31 | 1,922 | 1,922 | 1,905 | 1,905 | -14 | -0.7% | 44 |
| 2021/05/28 | 1,910 | 1,920 | 1,910 | 1,919 | +30 | +1.6% | 27 |
| 2021/05/27 | 1,889 | 1,889 | 1,889 | 1,889 | -2 | -0.1% | 10 |
| 2021/05/26 | 1,900 | 1,900 | 1,891 | 1,891 | -6 | -0.3% | 5 |
| 2021/05/25 | 1,891 | 1,897 | 1,891 | 1,897 | +8 | +0.4% | 12 |
| 2021/05/24 | 1,890 | 1,890 | 1,889 | 1,889 | +9 | +0.5% | 29 |
| 2021/05/21 | 1,877 | 1,880 | 1,877 | 1,880 | +12 | +0.6% | 18 |
| 2021/05/20 | 1,869 | 1,869 | 1,860 | 1,868 | -3 | -0.2% | 29 |
| 2021/05/19 | 1,871 | 1,871 | 1,871 | 1,871 | -6 | -0.3% | 1 |
| 2021/05/18 | 1,877 | 1,877 | 1,877 | 1,877 | +27 | +1.5% | 3 |
| 2021/05/17 | 1,865 | 1,867 | 1,850 | 1,850 | -13 | -0.7% | 153 |
| 2021/05/14 | 1,845 | 1,863 | 1,845 | 1,863 | +45 | +2.5% | 118 |
| 2021/05/13 | 1,838 | 1,839 | 1,818 | 1,818 | -27 | -1.5% | 48 |
| 2021/05/12 | 1,890 | 1,890 | 1,845 | 1,845 | -40 | -2.1% | 42 |
| 2021/05/11 | 1,910 | 1,910 | 1,885 | 1,885 | -37 | -1.9% | 44 |
| 2021/05/10 | 1,906 | 1,924 | 1,906 | 1,922 | +21 | +1.1% | 29 |
951～
1000
件表示中 / 2209件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
