上場インデックスファンド日本経済貢献株

1481 / 東証(その他) / ETF・REIT等

- ±0 (0.00%)

株価： 15分ディレイ

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
2020/04/24	1,427	1,439	1,427	1,429	±0	±0%	68,852
2020/04/23	1,429	1,432	1,429	1,429	+13	+0.9%	805
2020/04/22	1,414	1,420	1,409	1,416	-13	-0.9%	4,299
2020/04/21	1,425	1,429	1,423	1,429	-23	-1.6%	6,673
2020/04/20	1,447	1,452	1,445	1,452	-3	-0.2%	6
2020/04/17	1,456	1,456	1,455	1,455	+9	+0.6%	18
2020/04/16	1,430	1,446	1,430	1,446	-6	-0.4%	7,607
2020/04/15	1,441	1,455	1,441	1,452	+11	+0.8%	12,967
2020/04/14	1,419	1,447	1,419	1,441	+17	+1.2%	13,194
2020/04/13	1,427	1,430	1,424	1,424	+3	+0.2%	22
2020/04/10	1,450	1,450	1,421	1,421	-2	-0.1%	946
2020/04/09	1,432	1,433	1,423	1,423	-27	-1.9%	4,137
2020/04/08	1,428	1,450	1,428	1,450	+38	+2.7%	7,023
2020/04/07	1,419	1,419	1,395	1,412	+23	+1.7%	1,036
2020/04/06	1,350	1,389	1,350	1,389	+55	+4.1%	25
2020/04/03	1,357	1,357	1,332	1,334	-12	-0.9%	1,110
2020/04/02	1,350	1,359	1,344	1,346	-13	-1%	4,575
2020/04/01	1,420	1,420	1,359	1,359	-61	-4.3%	2,125
2020/03/31	1,458	1,458	1,420	1,420	-21	-1.5%	642
2020/03/30	1,420	1,441	1,403	1,441	+17	+1.2%	605
2020/03/27	1,425	1,429	1,409	1,424	+39	+2.8%	1,964
2020/03/26	1,375	1,385	1,368	1,385	-15	-1.1%	12,054
2020/03/25	1,362	1,400	1,362	1,400	+98	+7.5%	16,700
2020/03/24	1,325	1,325	1,300	1,302	+8	+0.6%	153
2020/03/23	1,295	1,295	1,267	1,294	-2	-0.2%	61,791
2020/03/19	1,301	1,314	1,280	1,296	+10	+0.8%	55,037
2020/03/18	1,268	1,320	1,268	1,286	+28	+2.2%	11,509
2020/03/17	1,213	1,258	1,200	1,258	+22	+1.8%	9,375
2020/03/16	1,263	1,267	1,225	1,236	-27	-2.1%	5,116
2020/03/13	1,300	1,301	1,199	1,263	-63	-4.8%	6,916
2020/03/12	1,345	1,375	1,308	1,326	-49	-3.6%	4,082
2020/03/11	1,387	1,402	1,375	1,375	-19	-1.4%	21,422
2020/03/10	1,362	1,401	1,325	1,394	+20	+1.5%	5,751
2020/03/09	1,401	1,430	1,368	1,374	-69	-4.8%	30,918
2020/03/06	1,458	1,459	1,440	1,443	-32	-2.2%	4,042
2020/03/05	1,482	1,482	1,472	1,475	+4	+0.3%	5,049
2020/03/04	1,450	1,471	1,450	1,471	+11	+0.8%	62
2020/03/03	1,504	1,504	1,460	1,460	-20	-1.4%	17,611
2020/03/02	1,444	1,491	1,444	1,480	+17	+1.2%	792
2020/02/28	1,478	1,488	1,463	1,463	-61	-4%	2,717
2020/02/27	1,548	1,548	1,513	1,524	-30	-1.9%	1,088
2020/02/26	1,552	1,559	1,549	1,554	-16	-1%	4,013
2020/02/25	1,554	1,590	1,550	1,570	-44	-2.7%	2,201
2020/02/21	1,623	1,623	1,614	1,614	-3	-0.2%	6,876
2020/02/20	1,627	1,630	1,610	1,617	+5	+0.3%	1,470
2020/02/19	1,616	1,620	1,612	1,612	+4	+0.2%	73,343
2020/02/18	1,617	1,617	1,607	1,608	-16	-1%	21,587
2020/02/17	1,622	1,624	1,616	1,624	-8	-0.5%	8,778
2020/02/14	1,633	1,635	1,631	1,632	-12	-0.7%	78,383
2020/02/13	1,643	1,644	1,636	1,644	±0	±0%	203