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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 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 |
| 2020/02/12 | 1,649 | 1,649 | 1,643 | 1,644 | -7 | -0.4% | 20,387 |
| 2020/02/10 | 1,650 | 1,658 | 1,650 | 1,651 | -12 | -0.7% | 42,038 |
| 2020/02/07 | 1,669 | 1,669 | 1,663 | 1,663 | -7 | -0.4% | 152 |
| 2020/02/06 | 1,651 | 1,670 | 1,651 | 1,670 | +36 | +2.2% | 204 |
| 2020/02/05 | 1,636 | 1,636 | 1,631 | 1,634 | +19 | +1.2% | 12 |
| 2020/02/04 | 1,605 | 1,615 | 1,605 | 1,615 | +10 | +0.6% | 10 |
| 2020/02/03 | 1,591 | 1,605 | 1,591 | 1,605 | -15 | -0.9% | 105 |
| 2020/01/31 | 1,624 | 1,624 | 1,620 | 1,620 | +20 | +1.3% | 2 |
| 2020/01/30 | 1,616 | 1,616 | 1,600 | 1,600 | -23 | -1.4% | 12 |
| 2020/01/29 | 1,624 | 1,624 | 1,614 | 1,623 | +7 | +0.4% | 105 |
| 2020/01/28 | 1,621 | 1,621 | 1,614 | 1,616 | -17 | -1% | 37 |
| 2020/01/27 | 1,659 | 1,659 | 1,623 | 1,633 | -22 | -1.3% | 14 |
| 2020/01/24 | 1,661 | 1,661 | 1,651 | 1,655 | +2 | +0.1% | 103 |
| 2020/01/23 | 1,660 | 1,660 | 1,653 | 1,653 | -7 | -0.4% | 2 |
| 2020/01/22 | 1,656 | 1,660 | 1,654 | 1,660 | +3 | +0.2% | 10 |
| 2020/01/21 | 1,664 | 1,664 | 1,657 | 1,657 | -3 | -0.2% | 2 |
| 2020/01/20 | 1,659 | 1,660 | 1,659 | 1,660 | +6 | +0.4% | 44 |
| 2020/01/17 | 1,660 | 1,660 | 1,654 | 1,654 | +5 | +0.3% | 16 |
| 2020/01/16 | 1,653 | 1,653 | 1,649 | 1,649 | -1 | -0.1% | 2 |
| 2020/01/15 | 1,657 | 1,657 | 1,650 | 1,650 | -4 | -0.2% | 6 |
| 2020/01/14 | 1,653 | 1,654 | 1,653 | 1,654 | +2 | +0.1% | 2 |
| 2020/01/10 | 1,651 | 1,654 | 1,651 | 1,652 | +6 | +0.4% | 6 |
| 2020/01/09 | 1,638 | 1,646 | 1,638 | 1,646 | +22 | +1.4% | 24 |
| 2020/01/08 | 1,621 | 1,625 | 1,604 | 1,624 | -12 | -0.7% | 278 |
| 2020/01/07 | 1,624 | 1,636 | 1,624 | 1,636 | +5 | +0.3% | 353 |
| 2020/01/06 | 1,635 | 1,635 | 1,626 | 1,631 | -21 | -1.3% | 41 |
| 2019/12/30 | 1,656 | 1,656 | 1,652 | 1,652 | -13 | -0.8% | 4 |
| 2019/12/27 | 1,664 | 1,665 | 1,664 | 1,665 | +5 | +0.3% | 65 |
| 2019/12/26 | 1,660 | 1,660 | 1,654 | 1,660 | +9 | +0.5% | 11 |
1301～
1350
件表示中 / 2230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
