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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,804 | 2,820 | 2,804 | 2,820 | +14 | +0.5% | 125 |
| 2024/11/29 | 2,810 | 2,810 | 2,806 | 2,806 | +13 | +0.5% | 143 |
| 2024/11/28 | 2,780 | 2,800 | 2,780 | 2,793 | +13 | +0.5% | 110 |
| 2024/11/27 | 2,793 | 2,799 | 2,780 | 2,780 | -12 | -0.4% | 25 |
| 2024/11/26 | 2,818 | 2,818 | 2,790 | 2,792 | -44 | -1.6% | 460 |
| 2024/11/25 | 2,843 | 2,843 | 2,827 | 2,836 | +18 | +0.6% | 651 |
| 2024/11/22 | 2,809 | 2,818 | 2,809 | 2,818 | +8 | +0.3% | 307 |
| 2024/11/21 | 2,824 | 2,824 | 2,810 | 2,810 | -15 | -0.5% | 3 |
| 2024/11/20 | 2,835 | 2,837 | 2,825 | 2,825 | -11 | -0.4% | 5 |
| 2024/11/19 | 2,831 | 2,836 | 2,829 | 2,836 | +6 | +0.2% | 54 |
| 2024/11/18 | 2,830 | 2,830 | 2,830 | 2,830 | -27 | -0.9% | 2 |
| 2024/11/15 | 2,841 | 2,857 | 2,841 | 2,857 | +17 | +0.6% | 2 |
| 2024/11/14 | 2,842 | 2,842 | 2,840 | 2,840 | -1 | ±0% | 26 |
| 2024/11/13 | 2,856 | 2,856 | 2,841 | 2,841 | -16 | -0.6% | 10 |
| 2024/11/12 | 2,869 | 2,886 | 2,857 | 2,857 | +3 | +0.1% | 19 |
| 2024/11/11 | 2,866 | 2,866 | 2,854 | 2,854 | -16 | -0.6% | 2 |
| 2024/11/08 | 2,880 | 2,880 | 2,870 | 2,870 | -5 | -0.2% | 28 |
| 2024/11/07 | 2,880 | 2,880 | 2,859 | 2,875 | +27 | +0.9% | 47 |
| 2024/11/06 | 2,820 | 2,848 | 2,820 | 2,848 | +29 | +1% | 12 |
| 2024/11/05 | 2,819 | 2,819 | 2,808 | 2,819 | +10 | +0.4% | 139 |
| 2024/11/01 | 2,811 | 2,815 | 2,809 | 2,809 | -29 | -1% | 65 |
| 2024/10/31 | 2,856 | 2,856 | 2,838 | 2,838 | -19 | -0.7% | 3 |
| 2024/10/30 | 2,857 | 2,859 | 2,857 | 2,857 | -2 | -0.1% | 4 |
| 2024/10/29 | 2,835 | 2,859 | 2,835 | 2,859 | +29 | +1% | 16 |
| 2024/10/28 | 2,787 | 2,830 | 2,787 | 2,830 | +44 | +1.6% | 2 |
| 2024/10/25 | 2,803 | 2,803 | 2,779 | 2,786 | -31 | -1.1% | 231 |
| 2024/10/24 | 2,812 | 2,817 | 2,793 | 2,817 | +4 | +0.1% | 293 |
| 2024/10/23 | 2,821 | 2,830 | 2,813 | 2,813 | -7 | -0.2% | 47 |
| 2024/10/22 | 2,844 | 2,844 | 2,810 | 2,820 | -24 | -0.8% | 204 |
| 2024/10/21 | 2,860 | 2,860 | 2,840 | 2,844 | -6 | -0.2% | 546 |
| 2024/10/18 | 2,858 | 2,860 | 2,850 | 2,850 | -8 | -0.3% | 442 |
| 2024/10/17 | 2,856 | 2,858 | 2,856 | 2,858 | +5 | +0.2% | 4 |
| 2024/10/16 | 2,841 | 2,853 | 2,841 | 2,853 | -25 | -0.9% | 24 |
| 2024/10/15 | 2,891 | 2,900 | 2,878 | 2,878 | +5 | +0.2% | 7 |
| 2024/10/11 | 2,855 | 2,887 | 2,855 | 2,873 | -14 | -0.5% | 36 |
| 2024/10/10 | 2,899 | 2,899 | 2,887 | 2,887 | +18 | +0.6% | 11 |
| 2024/10/09 | 2,871 | 2,872 | 2,861 | 2,869 | +12 | +0.4% | 1,455 |
| 2024/10/08 | 2,880 | 2,880 | 2,857 | 2,857 | -44 | -1.5% | 9,234 |
| 2024/10/07 | 2,852 | 2,901 | 2,852 | 2,901 | +48 | +1.7% | 4 |
| 2024/10/04 | 2,858 | 2,868 | 2,848 | 2,853 | +10 | +0.4% | 226 |
| 2024/10/03 | 2,851 | 2,851 | 2,843 | 2,843 | +44 | +1.6% | 15 |
| 2024/10/02 | 2,835 | 2,835 | 2,799 | 2,799 | +16 | +0.6% | 142 |
| 2024/10/01 | 2,849 | 2,849 | 2,783 | 2,783 | -17 | -0.6% | 8 |
| 2024/09/30 | 2,898 | 2,900 | 2,797 | 2,800 | -99 | -3.4% | 18 |
| 2024/09/27 | 2,874 | 2,899 | 2,855 | 2,899 | +72 | +2.5% | 87 |
| 2024/09/26 | 2,812 | 2,827 | 2,812 | 2,827 | +26 | +0.9% | 54 |
| 2024/09/25 | 2,799 | 2,801 | 2,799 | 2,801 | +1 | ±0% | 2 |
| 2024/09/24 | 2,806 | 2,825 | 2,800 | 2,800 | -5 | -0.2% | 53 |
| 2024/09/20 | 2,808 | 2,808 | 2,796 | 2,805 | +31 | +1.1% | 33 |
| 2024/09/19 | 2,748 | 2,774 | 2,748 | 2,774 | +76 | +2.8% | 76 |
101～
150
件表示中 / 2186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
