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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 1,430 | 1,433 | 1,429 | 1,429 | -10 | -0.7% | 119 |
| 2017/06/20 | 1,435 | 1,439 | 1,435 | 1,439 | - | - | 11 |
| 2017/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/15 | 1,461 | 1,461 | 1,461 | 1,461 | +13 | +0.9% | 50 |
| 2017/06/14 | 1,413 | 1,448 | 1,413 | 1,448 | +8 | +0.6% | 250 |
| 2017/06/13 | 1,440 | 1,440 | 1,414 | 1,440 | +20 | +1.4% | 12 |
| 2017/06/12 | 1,448 | 1,448 | 1,420 | 1,420 | -44 | -3% | 217 |
| 2017/06/09 | 1,467 | 1,467 | 1,448 | 1,464 | +14 | +1% | 113 |
| 2017/06/08 | 1,469 | 1,469 | 1,450 | 1,450 | ±0 | ±0% | 55 |
| 2017/06/07 | 1,460 | 1,467 | 1,450 | 1,450 | -10 | -0.7% | 21 |
| 2017/06/06 | 1,460 | 1,460 | 1,460 | 1,460 | - | - | 1 |
| 2017/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/02 | 1,450 | 1,460 | 1,449 | 1,460 | - | - | 271 |
| 2017/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/30 | 1,437 | 1,448 | 1,427 | 1,433 | -3 | -0.2% | 52 |
| 2017/05/29 | 1,451 | 1,452 | 1,425 | 1,436 | +4 | +0.3% | 158 |
| 2017/05/26 | 1,407 | 1,440 | 1,407 | 1,432 | -9 | -0.6% | 164 |
| 2017/05/25 | 1,406 | 1,441 | 1,406 | 1,441 | +5 | +0.3% | 21 |
| 2017/05/24 | 1,423 | 1,436 | 1,406 | 1,436 | -1 | -0.1% | 146 |
| 2017/05/23 | 1,449 | 1,449 | 1,437 | 1,437 | +4 | +0.3% | 18 |
| 2017/05/22 | 1,419 | 1,434 | 1,419 | 1,433 | -16 | -1.1% | 59 |
| 2017/05/19 | 1,412 | 1,449 | 1,412 | 1,449 | +1 | +0.1% | 123 |
| 2017/05/18 | 1,401 | 1,448 | 1,401 | 1,448 | -1 | -0.1% | 46 |
| 2017/05/17 | 1,440 | 1,449 | 1,380 | 1,449 | ±0 | ±0% | 365 |
| 2017/05/16 | 1,440 | 1,449 | 1,440 | 1,449 | +9 | +0.6% | 41 |
| 2017/05/15 | 1,440 | 1,440 | 1,440 | 1,440 | +1 | +0.1% | 5 |
| 2017/05/12 | 1,410 | 1,449 | 1,410 | 1,439 | -7 | -0.5% | 69 |
| 2017/05/11 | 1,413 | 1,446 | 1,413 | 1,446 | +3 | +0.2% | 12 |
| 2017/05/10 | 1,440 | 1,450 | 1,411 | 1,443 | -7 | -0.5% | 54 |
| 2017/05/09 | 1,443 | 1,450 | 1,443 | 1,450 | -2 | -0.1% | 118 |
| 2017/05/08 | 1,412 | 1,453 | 1,400 | 1,452 | +33 | +2.3% | 405 |
| 2017/05/02 | 1,385 | 1,419 | 1,349 | 1,419 | +19 | +1.4% | 924 |
| 2017/05/01 | 1,386 | 1,400 | 1,384 | 1,400 | +3 | +0.2% | 67 |
| 2017/04/28 | 1,406 | 1,406 | 1,382 | 1,397 | -3 | -0.2% | 64 |
| 2017/04/27 | 1,380 | 1,400 | 1,380 | 1,400 | +2 | +0.1% | 311 |
| 2017/04/26 | 1,388 | 1,401 | 1,388 | 1,398 | +8 | +0.6% | 231 |
| 2017/04/25 | 1,386 | 1,390 | 1,386 | 1,390 | +5 | +0.4% | 4 |
| 2017/04/24 | 1,374 | 1,386 | 1,374 | 1,385 | +25 | +1.8% | 6 |
| 2017/04/21 | 1,358 | 1,379 | 1,357 | 1,360 | +7 | +0.5% | 15 |
| 2017/04/20 | 1,377 | 1,380 | 1,351 | 1,353 | +3 | +0.2% | 76 |
| 2017/04/19 | 1,352 | 1,352 | 1,350 | 1,350 | -29 | -2.1% | 31 |
| 2017/04/18 | 1,357 | 1,379 | 1,350 | 1,379 | +23 | +1.7% | 562 |
| 2017/04/17 | 1,333 | 1,359 | 1,333 | 1,356 | +6 | +0.4% | 160 |
| 2017/04/14 | 1,353 | 1,369 | 1,350 | 1,350 | -7 | -0.5% | 119 |
| 2017/04/13 | 1,363 | 1,363 | 1,357 | 1,357 | -25 | -1.8% | 8 |
| 2017/04/12 | 1,399 | 1,399 | 1,369 | 1,382 | +13 | +0.9% | 21 |
| 2017/04/11 | 1,369 | 1,369 | 1,369 | 1,369 | -30 | -2.1% | 1 |
| 2017/04/10 | 1,375 | 1,399 | 1,355 | 1,399 | +26 | +1.9% | 54 |
1951～
2000
件表示中 / 2216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
