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 |
|---|---|---|---|---|---|---|---|
| 2020/07/17 | 1,548 | 1,548 | 1,548 | 1,548 | - | - | 20 |
| 2020/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/15 | 1,553 | 1,566 | 1,553 | 1,566 | +21 | +1.4% | 321 |
| 2020/07/14 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 20 |
| 2020/07/13 | 1,558 | 1,558 | 1,545 | 1,545 | +16 | +1% | 13 |
| 2020/07/10 | 1,533 | 1,534 | 1,529 | 1,529 | -14 | -0.9% | 308 |
| 2020/07/09 | 1,538 | 1,543 | 1,536 | 1,543 | -7 | -0.5% | 122 |
| 2020/07/08 | 1,558 | 1,558 | 1,550 | 1,550 | -2 | -0.1% | 106 |
| 2020/07/07 | 1,556 | 1,556 | 1,552 | 1,552 | -24 | -1.5% | 18 |
| 2020/07/06 | 1,557 | 1,577 | 1,557 | 1,576 | +32 | +2.1% | 319 |
| 2020/07/03 | 1,554 | 1,554 | 1,544 | 1,544 | -7 | -0.5% | 4 |
| 2020/07/02 | 1,551 | 1,551 | 1,551 | 1,551 | +10 | +0.6% | 4 |
| 2020/07/01 | 1,570 | 1,570 | 1,541 | 1,541 | -30 | -1.9% | 9 |
| 2020/06/30 | 1,581 | 1,581 | 1,570 | 1,571 | +16 | +1% | 26 |
| 2020/06/29 | 1,568 | 1,568 | 1,555 | 1,555 | -15 | -1% | 2 |
| 2020/06/26 | 1,570 | 1,570 | 1,570 | 1,570 | +6 | +0.4% | 8 |
| 2020/06/25 | 1,570 | 1,570 | 1,563 | 1,564 | -13 | -0.8% | 28 |
| 2020/06/24 | 1,577 | 1,577 | 1,577 | 1,577 | -4 | -0.3% | 150 |
| 2020/06/23 | 1,583 | 1,583 | 1,581 | 1,581 | -1 | -0.1% | 505 |
| 2020/06/22 | 1,582 | 1,582 | 1,582 | 1,582 | -4 | -0.3% | 20 |
| 2020/06/19 | 1,586 | 1,586 | 1,586 | 1,586 | +3 | +0.2% | 1 |
| 2020/06/18 | 1,583 | 1,583 | 1,583 | 1,583 | -4 | -0.3% | 3 |
| 2020/06/17 | 1,587 | 1,587 | 1,587 | 1,587 | -4 | -0.3% | 1 |
| 2020/06/16 | 1,566 | 1,591 | 1,566 | 1,591 | +55 | +3.6% | 53 |
| 2020/06/15 | 1,563 | 1,563 | 1,536 | 1,536 | -33 | -2.1% | 26 |
| 2020/06/12 | 1,546 | 1,569 | 1,546 | 1,569 | -21 | -1.3% | 964 |
| 2020/06/11 | 1,602 | 1,609 | 1,590 | 1,590 | -28 | -1.7% | 800 |
| 2020/06/10 | 1,605 | 1,620 | 1,605 | 1,618 | +4 | +0.2% | 62 |
| 2020/06/09 | 1,616 | 1,616 | 1,603 | 1,614 | +3 | +0.2% | 2,016 |
| 2020/06/08 | 1,620 | 1,620 | 1,606 | 1,611 | +10 | +0.6% | 128 |
| 2020/06/05 | 1,598 | 1,601 | 1,597 | 1,601 | +11 | +0.7% | 128 |
| 2020/06/04 | 1,600 | 1,600 | 1,590 | 1,590 | +1 | +0.1% | 6 |
| 2020/06/03 | 1,598 | 1,600 | 1,586 | 1,589 | +11 | +0.7% | 701 |
| 2020/06/02 | 1,575 | 1,580 | 1,575 | 1,578 | +12 | +0.8% | 326 |
| 2020/06/01 | 1,563 | 1,566 | 1,563 | 1,566 | +4 | +0.3% | 917 |
| 2020/05/29 | 1,567 | 1,567 | 1,560 | 1,562 | -6 | -0.4% | 274 |
| 2020/05/28 | 1,555 | 1,569 | 1,554 | 1,568 | +27 | +1.8% | 662 |
| 2020/05/27 | 1,530 | 1,547 | 1,530 | 1,541 | +11 | +0.7% | 1,138 |
| 2020/05/26 | 1,510 | 1,536 | 1,510 | 1,530 | +34 | +2.3% | 177 |
| 2020/05/25 | 1,496 | 1,499 | 1,496 | 1,496 | +20 | +1.4% | 605 |
| 2020/05/22 | 1,495 | 1,495 | 1,476 | 1,476 | -17 | -1.1% | 7 |
| 2020/05/21 | 1,525 | 1,525 | 1,493 | 1,493 | -2 | -0.1% | 5 |
| 2020/05/20 | 1,492 | 1,500 | 1,490 | 1,495 | +3 | +0.2% | 687 |
| 2020/05/19 | 1,483 | 1,492 | 1,483 | 1,492 | +21 | +1.4% | 5 |
| 2020/05/18 | 1,459 | 1,471 | 1,459 | 1,471 | +18 | +1.2% | 4,510 |
| 2020/05/15 | 1,456 | 1,456 | 1,440 | 1,453 | -1 | -0.1% | 10,973 |
| 2020/05/14 | 1,459 | 1,461 | 1,447 | 1,454 | -9 | -0.6% | 8,645 |
| 2020/05/13 | 1,452 | 1,465 | 1,452 | 1,463 | -3 | -0.2% | 14,274 |
| 2020/05/12 | 1,467 | 1,472 | 1,466 | 1,466 | +10 | +0.7% | 11,558 |
| 2020/05/11 | 1,463 | 1,472 | 1,456 | 1,456 | +6 | +0.4% | 29,622 |
1251～
1300
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
