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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 1,654 | 1,654 | 1,651 | 1,651 | - | - | 3 |
| 2019/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/12/23 | 1,661 | 1,661 | 1,661 | 1,661 | +6 | +0.4% | 1 |
| 2019/12/20 | 1,658 | 1,662 | 1,655 | 1,655 | -8 | -0.5% | 109 |
| 2019/12/19 | 1,663 | 1,667 | 1,663 | 1,663 | -8 | -0.5% | 41 |
| 2019/12/18 | 1,674 | 1,674 | 1,671 | 1,671 | -7 | -0.4% | 4 |
| 2019/12/17 | 1,671 | 1,678 | 1,671 | 1,678 | +6 | +0.4% | 8 |
| 2019/12/16 | 1,670 | 1,673 | 1,670 | 1,672 | +1 | +0.1% | 3 |
| 2019/12/13 | 1,664 | 1,676 | 1,664 | 1,671 | +22 | +1.3% | 175 |
| 2019/12/12 | 1,655 | 1,655 | 1,649 | 1,649 | +1 | +0.1% | 3 |
| 2019/12/11 | 1,659 | 1,659 | 1,648 | 1,648 | -11 | -0.7% | 39 |
| 2019/12/10 | 1,658 | 1,659 | 1,658 | 1,659 | +6 | +0.4% | 8 |
| 2019/12/09 | 1,657 | 1,657 | 1,648 | 1,653 | +6 | +0.4% | 11 |
| 2019/12/06 | 1,647 | 1,647 | 1,647 | 1,647 | +4 | +0.2% | 5 |
| 2019/12/05 | 1,650 | 1,650 | 1,643 | 1,643 | +6 | +0.4% | 3 |
| 2019/12/04 | 1,640 | 1,640 | 1,637 | 1,637 | -4 | -0.2% | 3 |
| 2019/12/03 | 1,632 | 1,641 | 1,632 | 1,641 | -10 | -0.6% | 3 |
| 2019/12/02 | 1,644 | 1,651 | 1,644 | 1,651 | +11 | +0.7% | 19 |
| 2019/11/29 | 1,647 | 1,647 | 1,640 | 1,640 | -8 | -0.5% | 4 |
| 2019/11/28 | 1,648 | 1,648 | 1,641 | 1,648 | ±0 | ±0% | 149 |
| 2019/11/27 | 1,650 | 1,650 | 1,648 | 1,648 | -3 | -0.2% | 31 |
| 2019/11/26 | 1,646 | 1,651 | 1,646 | 1,651 | +12 | +0.7% | 37 |
| 2019/11/25 | 1,645 | 1,645 | 1,639 | 1,639 | +8 | +0.5% | 5 |
| 2019/11/22 | 1,631 | 1,631 | 1,631 | 1,631 | +3 | +0.2% | 1 |
| 2019/11/21 | 1,630 | 1,630 | 1,618 | 1,628 | +4 | +0.2% | 112 |
| 2019/11/20 | 1,629 | 1,635 | 1,624 | 1,624 | -11 | -0.7% | 574 |
| 2019/11/19 | 1,635 | 1,635 | 1,635 | 1,635 | +5 | +0.3% | 3 |
| 2019/11/18 | 1,627 | 1,630 | 1,627 | 1,630 | - | - | 3 |
| 2019/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/14 | 1,623 | 1,625 | 1,615 | 1,615 | -14 | -0.9% | 6 |
| 2019/11/13 | 1,636 | 1,636 | 1,629 | 1,629 | -1 | -0.1% | 6 |
| 2019/11/12 | 1,630 | 1,631 | 1,626 | 1,630 | +1 | +0.1% | 23 |
| 2019/11/11 | 1,635 | 1,635 | 1,628 | 1,629 | +1 | +0.1% | 33 |
| 2019/11/08 | 1,630 | 1,634 | 1,624 | 1,628 | +1 | +0.1% | 16 |
| 2019/11/07 | 1,625 | 1,627 | 1,624 | 1,627 | +6 | +0.4% | 118 |
| 2019/11/06 | 1,629 | 1,629 | 1,621 | 1,621 | -7 | -0.4% | 158 |
| 2019/11/05 | 1,620 | 1,628 | 1,618 | 1,628 | +26 | +1.6% | 5 |
| 2019/11/01 | 1,602 | 1,602 | 1,601 | 1,602 | -1 | -0.1% | 17 |
| 2019/10/31 | 1,600 | 1,603 | 1,600 | 1,603 | +7 | +0.4% | 19 |
| 2019/10/30 | 1,591 | 1,596 | 1,591 | 1,596 | +8 | +0.5% | 7 |
| 2019/10/29 | 1,588 | 1,589 | 1,588 | 1,588 | +11 | +0.7% | 10 |
| 2019/10/28 | 1,582 | 1,582 | 1,577 | 1,577 | -3 | -0.2% | 1,905 |
| 2019/10/25 | 1,578 | 1,580 | 1,577 | 1,580 | +5 | +0.3% | 102 |
| 2019/10/24 | 1,580 | 1,582 | 1,575 | 1,575 | +4 | +0.3% | 2,910 |
| 2019/10/23 | 1,563 | 1,571 | 1,563 | 1,571 | +7 | +0.4% | 44 |
| 2019/10/21 | 1,569 | 1,569 | 1,564 | 1,564 | +3 | +0.2% | 3 |
| 2019/10/18 | 1,569 | 1,571 | 1,556 | 1,561 | -3 | -0.2% | 1,003 |
| 2019/10/17 | 1,564 | 1,569 | 1,563 | 1,564 | -6 | -0.4% | 6,056 |
| 2019/10/16 | 1,575 | 1,579 | 1,570 | 1,570 | +9 | +0.6% | 26 |
| 2019/10/15 | 1,540 | 1,562 | 1,540 | 1,561 | +22 | +1.4% | 18,104 |
1351～
1400
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
