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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 1,655 | 1,655 | 1,643 | 1,643 | -16 | -1% | 69 |
| 2018/06/21 | 1,648 | 1,659 | 1,648 | 1,659 | +14 | +0.9% | 52 |
| 2018/06/20 | 1,650 | 1,652 | 1,635 | 1,645 | -5 | -0.3% | 293 |
| 2018/06/19 | 1,671 | 1,671 | 1,643 | 1,650 | -21 | -1.3% | 113 |
| 2018/06/18 | 1,681 | 1,681 | 1,671 | 1,671 | -10 | -0.6% | 2 |
| 2018/06/15 | 1,671 | 1,681 | 1,671 | 1,681 | +10 | +0.6% | 2 |
| 2018/06/14 | 1,684 | 1,684 | 1,671 | 1,671 | -13 | -0.8% | 3 |
| 2018/06/13 | 1,677 | 1,684 | 1,677 | 1,684 | +7 | +0.4% | 3 |
| 2018/06/12 | 1,677 | 1,687 | 1,677 | 1,677 | ±0 | ±0% | 8 |
| 2018/06/11 | 1,670 | 1,677 | 1,670 | 1,677 | +7 | +0.4% | 2 |
| 2018/06/08 | 1,668 | 1,670 | 1,668 | 1,670 | +2 | +0.1% | 3 |
| 2018/06/07 | 1,665 | 1,668 | 1,665 | 1,668 | +3 | +0.2% | 15 |
| 2018/06/06 | 1,655 | 1,665 | 1,655 | 1,665 | +10 | +0.6% | 2 |
| 2018/06/05 | 1,655 | 1,655 | 1,655 | 1,655 | ±0 | ±0% | 1 |
| 2018/06/04 | 1,662 | 1,662 | 1,655 | 1,655 | +14 | +0.9% | 10,001 |
| 2018/06/01 | 1,641 | 1,641 | 1,641 | 1,641 | +10 | +0.6% | 1 |
| 2018/05/31 | 1,631 | 1,631 | 1,631 | 1,631 | ±0 | ±0% | 7 |
| 2018/05/30 | 1,648 | 1,648 | 1,630 | 1,631 | -17 | -1% | 19 |
| 2018/05/29 | 1,648 | 1,648 | 1,648 | 1,648 | ±0 | ±0% | 2 |
| 2018/05/28 | 1,648 | 1,648 | 1,648 | 1,648 | ±0 | ±0% | 1 |
| 2018/05/25 | 1,631 | 1,648 | 1,631 | 1,648 | -13 | -0.8% | 72 |
| 2018/05/24 | 1,668 | 1,668 | 1,661 | 1,661 | -15 | -0.9% | 8 |
| 2018/05/23 | 1,680 | 1,680 | 1,670 | 1,676 | -4 | -0.2% | 24 |
| 2018/05/22 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 1 |
| 2018/05/21 | 1,676 | 1,680 | 1,676 | 1,680 | +4 | +0.2% | 8 |
| 2018/05/18 | 1,673 | 1,676 | 1,673 | 1,676 | +3 | +0.2% | 14 |
| 2018/05/17 | 1,670 | 1,678 | 1,670 | 1,673 | +3 | +0.2% | 437 |
| 2018/05/16 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 1 |
| 2018/05/15 | 1,666 | 1,680 | 1,666 | 1,670 | +4 | +0.2% | 19 |
| 2018/05/14 | 1,666 | 1,666 | 1,666 | 1,666 | ±0 | ±0% | 2 |
| 2018/05/11 | 1,654 | 1,666 | 1,654 | 1,666 | +27 | +1.6% | 3,267 |
| 2018/05/10 | 1,639 | 1,639 | 1,639 | 1,639 | ±0 | ±0% | 1 |
| 2018/05/09 | 1,647 | 1,647 | 1,639 | 1,639 | -8 | -0.5% | 12 |
| 2018/05/08 | 1,639 | 1,649 | 1,639 | 1,647 | +8 | +0.5% | 4 |
| 2018/05/07 | 1,635 | 1,639 | 1,634 | 1,639 | +4 | +0.2% | 104 |
| 2018/05/02 | 1,645 | 1,645 | 1,634 | 1,635 | -10 | -0.6% | 146 |
| 2018/05/01 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 2 |
| 2018/04/27 | 1,630 | 1,646 | 1,630 | 1,645 | +8 | +0.5% | 87 |
| 2018/04/26 | 1,631 | 1,637 | 1,631 | 1,637 | +11 | +0.7% | 3 |
| 2018/04/25 | 1,621 | 1,626 | 1,620 | 1,626 | -9 | -0.6% | 45 |
| 2018/04/24 | 1,626 | 1,635 | 1,623 | 1,635 | +18 | +1.1% | 186 |
| 2018/04/23 | 1,585 | 1,618 | 1,585 | 1,617 | +32 | +2% | 1,012 |
| 2018/04/20 | 1,594 | 1,594 | 1,585 | 1,585 | -9 | -0.6% | 14 |
| 2018/04/19 | 1,593 | 1,595 | 1,593 | 1,594 | +1 | +0.1% | 5 |
| 2018/04/18 | 1,593 | 1,593 | 1,593 | 1,593 | +20 | +1.3% | 1 |
| 2018/04/17 | 1,584 | 1,598 | 1,573 | 1,573 | -11 | -0.7% | 5 |
| 2018/04/16 | 1,593 | 1,593 | 1,584 | 1,584 | -9 | -0.6% | 6 |
| 2018/04/13 | 1,589 | 1,598 | 1,553 | 1,593 | +8 | +0.5% | 50 |
| 2018/04/12 | 1,575 | 1,598 | 1,575 | 1,585 | +15 | +1% | 8 |
| 2018/04/11 | 1,592 | 1,592 | 1,570 | 1,570 | -22 | -1.4% | 3 |
1751～
1800
件表示中 / 2263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
