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 |
|---|---|---|---|---|---|---|---|
| 2017/08/09 | 1,459 | 1,459 | 1,414 | 1,445 | -15 | -1% | 27 |
| 2017/08/08 | 1,460 | 1,460 | 1,460 | 1,460 | +20 | +1.4% | 1 |
| 2017/08/07 | 1,440 | 1,450 | 1,440 | 1,440 | ±0 | ±0% | 3 |
| 2017/08/04 | 1,440 | 1,440 | 1,440 | 1,440 | - | - | 1 |
| 2017/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/02 | 1,441 | 1,445 | 1,428 | 1,428 | +2 | +0.1% | 6 |
| 2017/08/01 | 1,422 | 1,440 | 1,422 | 1,426 | -9 | -0.6% | 4 |
| 2017/07/31 | 1,435 | 1,435 | 1,420 | 1,435 | +18 | +1.3% | 128 |
| 2017/07/28 | 1,428 | 1,428 | 1,417 | 1,417 | -11 | -0.8% | 52 |
| 2017/07/27 | 1,428 | 1,428 | 1,428 | 1,428 | ±0 | ±0% | 2 |
| 2017/07/26 | 1,439 | 1,441 | 1,428 | 1,428 | -2 | -0.1% | 152 |
| 2017/07/25 | 1,440 | 1,440 | 1,428 | 1,430 | +3 | +0.2% | 4 |
| 2017/07/24 | 1,427 | 1,427 | 1,427 | 1,427 | ±0 | ±0% | 1 |
| 2017/07/21 | 1,445 | 1,445 | 1,427 | 1,427 | -4 | -0.3% | 2 |
| 2017/07/20 | 1,449 | 1,449 | 1,423 | 1,431 | +12 | +0.8% | 8 |
| 2017/07/19 | 1,420 | 1,420 | 1,419 | 1,419 | -6 | -0.4% | 205 |
| 2017/07/18 | 1,455 | 1,455 | 1,425 | 1,425 | ±0 | ±0% | 5 |
| 2017/07/14 | 1,426 | 1,500 | 1,415 | 1,425 | -26 | -1.8% | 973 |
| 2017/07/13 | 1,451 | 1,451 | 1,451 | 1,451 | +30 | +2.1% | 24 |
| 2017/07/12 | 1,422 | 1,444 | 1,421 | 1,421 | -49 | -3.3% | 12 |
| 2017/07/11 | 1,449 | 1,470 | 1,449 | 1,470 | - | - | 51 |
| 2017/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/07 | 1,446 | 1,446 | 1,446 | 1,446 | ±0 | ±0% | 1 |
| 2017/07/06 | 1,416 | 1,446 | 1,416 | 1,446 | - | - | 2 |
| 2017/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/07/04 | 1,432 | 1,450 | 1,428 | 1,450 | +19 | +1.3% | 8 |
| 2017/07/03 | 1,431 | 1,431 | 1,431 | 1,431 | - | - | 10 |
| 2017/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/29 | 1,463 | 1,463 | 1,461 | 1,461 | +21 | +1.5% | 6 |
| 2017/06/28 | 1,445 | 1,446 | 1,440 | 1,440 | -5 | -0.3% | 15 |
| 2017/06/27 | 1,445 | 1,460 | 1,445 | 1,445 | ±0 | ±0% | 10 |
| 2017/06/26 | 1,463 | 1,463 | 1,445 | 1,445 | -10 | -0.7% | 5 |
| 2017/06/23 | 1,431 | 1,460 | 1,431 | 1,455 | +26 | +1.8% | 94 |
| 2017/06/22 | 1,429 | 1,429 | 1,429 | 1,429 | ±0 | ±0% | 1 |
| 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 |
1951～
2000
件表示中 / 2250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
