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 |
|---|---|---|---|---|---|---|---|
| 2020/10/02 | 1,643 | 1,643 | 1,609 | 1,613 | - | - | 16 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,660 | 1,660 | 1,633 | 1,633 | -22 | -1.3% | 879 |
| 2020/09/29 | 1,645 | 1,655 | 1,645 | 1,655 | +20 | +1.2% | 21 |
| 2020/09/28 | 1,630 | 1,635 | 1,630 | 1,635 | +19 | +1.2% | 153 |
| 2020/09/25 | 1,616 | 1,616 | 1,616 | 1,616 | ±0 | ±0% | 1 |
| 2020/09/24 | 1,621 | 1,624 | 1,616 | 1,616 | -1 | -0.1% | 765 |
| 2020/09/23 | 1,622 | 1,622 | 1,616 | 1,617 | -5 | -0.3% | 23 |
| 2020/09/18 | 1,623 | 1,624 | 1,622 | 1,622 | -2 | -0.1% | 17 |
| 2020/09/17 | 1,620 | 1,624 | 1,620 | 1,624 | +5 | +0.3% | 7 |
| 2020/09/16 | 1,626 | 1,626 | 1,619 | 1,619 | +2 | +0.1% | 445 |
| 2020/09/15 | 1,625 | 1,625 | 1,617 | 1,617 | -9 | -0.6% | 101 |
| 2020/09/14 | 1,616 | 1,628 | 1,616 | 1,626 | +16 | +1% | 30,262 |
| 2020/09/11 | 1,617 | 1,617 | 1,610 | 1,610 | +10 | +0.6% | 325 |
| 2020/09/10 | 1,614 | 1,616 | 1,600 | 1,600 | +7 | +0.4% | 203 |
| 2020/09/09 | 1,584 | 1,594 | 1,581 | 1,593 | -6 | -0.4% | 29,971 |
| 2020/09/08 | 1,599 | 1,599 | 1,599 | 1,599 | ±0 | ±0% | 2 |
| 2020/09/07 | 1,599 | 1,599 | 1,593 | 1,599 | - | - | 35 |
| 2020/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/03 | 1,624 | 1,627 | 1,619 | 1,619 | +9 | +0.6% | 218 |
| 2020/09/02 | 1,610 | 1,610 | 1,610 | 1,610 | +8 | +0.5% | 1 |
| 2020/09/01 | 1,607 | 1,607 | 1,598 | 1,602 | -18 | -1.1% | 251 |
| 2020/08/31 | 1,601 | 1,620 | 1,601 | 1,620 | +41 | +2.6% | 32 |
| 2020/08/28 | 1,615 | 1,615 | 1,579 | 1,579 | -25 | -1.6% | 298 |
| 2020/08/27 | 1,604 | 1,604 | 1,604 | 1,604 | +1 | +0.1% | 1 |
| 2020/08/26 | 1,597 | 1,603 | 1,597 | 1,603 | -11 | -0.7% | 107 |
| 2020/08/25 | 1,606 | 1,614 | 1,606 | 1,614 | +22 | +1.4% | 35 |
| 2020/08/24 | 1,591 | 1,592 | 1,591 | 1,592 | -4 | -0.3% | 41 |
| 2020/08/21 | 1,598 | 1,598 | 1,596 | 1,596 | +1 | +0.1% | 3 |
| 2020/08/20 | 1,585 | 1,595 | 1,585 | 1,595 | -4 | -0.3% | 88 |
| 2020/08/19 | 1,600 | 1,600 | 1,599 | 1,599 | +10 | +0.6% | 2 |
| 2020/08/18 | 1,594 | 1,594 | 1,589 | 1,589 | -5 | -0.3% | 3 |
| 2020/08/17 | 1,601 | 1,601 | 1,594 | 1,594 | -9 | -0.6% | 90 |
| 2020/08/14 | 1,605 | 1,605 | 1,600 | 1,603 | +3 | +0.2% | 509 |
| 2020/08/13 | 1,591 | 1,600 | 1,591 | 1,600 | +20 | +1.3% | 8 |
| 2020/08/12 | 1,559 | 1,583 | 1,559 | 1,580 | +27 | +1.7% | 37 |
| 2020/08/11 | 1,539 | 1,553 | 1,539 | 1,553 | +22 | +1.4% | 92 |
| 2020/08/07 | 1,531 | 1,531 | 1,531 | 1,531 | -3 | -0.2% | 1 |
| 2020/08/06 | 1,534 | 1,534 | 1,534 | 1,534 | +1 | +0.1% | 2 |
| 2020/08/05 | 1,528 | 1,533 | 1,527 | 1,533 | +5 | +0.3% | 12 |
| 2020/08/04 | 1,515 | 1,531 | 1,515 | 1,528 | +40 | +2.7% | 5 |
| 2020/08/03 | 1,488 | 1,488 | 1,488 | 1,488 | -2 | -0.1% | 5 |
| 2020/07/31 | 1,518 | 1,518 | 1,490 | 1,490 | -30 | -2% | 916 |
| 2020/07/30 | 1,535 | 1,535 | 1,520 | 1,520 | -10 | -0.7% | 24 |
| 2020/07/29 | 1,533 | 1,533 | 1,530 | 1,530 | -17 | -1.1% | 14 |
| 2020/07/28 | 1,559 | 1,559 | 1,547 | 1,547 | ±0 | ±0% | 2 |
| 2020/07/27 | 1,534 | 1,547 | 1,534 | 1,547 | -3 | -0.2% | 64 |
| 2020/07/22 | 1,550 | 1,551 | 1,550 | 1,550 | -10 | -0.6% | 13 |
| 2020/07/21 | 1,555 | 1,560 | 1,555 | 1,560 | +14 | +0.9% | 12 |
| 2020/07/20 | 1,551 | 1,551 | 1,546 | 1,546 | -2 | -0.1% | 8 |
1201～
1250
件表示中 / 2265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
