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 |
|---|---|---|---|---|---|---|---|
| 2017/04/07 | 1,399 | 1,399 | 1,358 | 1,373 | +2 | +0.1% | 69 |
| 2017/04/06 | 1,398 | 1,398 | 1,370 | 1,371 | -1 | -0.1% | 352 |
| 2017/04/05 | 1,371 | 1,400 | 1,371 | 1,372 | -27 | -1.9% | 54 |
| 2017/04/04 | 1,371 | 1,399 | 1,371 | 1,399 | - | - | 103 |
| 2017/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/31 | 1,414 | 1,414 | 1,399 | 1,399 | +15 | +1.1% | 14 |
| 2017/03/30 | 1,415 | 1,415 | 1,384 | 1,384 | -24 | -1.7% | 102 |
| 2017/03/29 | 1,408 | 1,408 | 1,408 | 1,408 | +24 | +1.7% | 3 |
| 2017/03/28 | 1,385 | 1,409 | 1,384 | 1,384 | -22 | -1.6% | 37 |
| 2017/03/27 | 1,410 | 1,410 | 1,384 | 1,406 | +6 | +0.4% | 22 |
| 2017/03/24 | 1,404 | 1,404 | 1,379 | 1,400 | +17 | +1.2% | 71 |
| 2017/03/23 | 1,399 | 1,409 | 1,383 | 1,383 | -22 | -1.6% | 77 |
| 2017/03/22 | 1,405 | 1,405 | 1,383 | 1,405 | ±0 | ±0% | 5 |
| 2017/03/21 | 1,391 | 1,405 | 1,387 | 1,405 | +15 | +1.1% | 37 |
| 2017/03/17 | 1,400 | 1,401 | 1,390 | 1,390 | -23 | -1.6% | 24 |
| 2017/03/16 | 1,409 | 1,413 | 1,394 | 1,413 | +6 | +0.4% | 262 |
| 2017/03/15 | 1,395 | 1,425 | 1,389 | 1,407 | -18 | -1.3% | 405 |
| 2017/03/14 | 1,435 | 1,435 | 1,420 | 1,425 | +9 | +0.6% | 156 |
| 2017/03/13 | 1,425 | 1,451 | 1,415 | 1,416 | -14 | -1% | 298 |
| 2017/03/10 | 1,402 | 1,432 | 1,402 | 1,430 | +21 | +1.5% | 56 |
| 2017/03/09 | 1,435 | 1,436 | 1,409 | 1,409 | -21 | -1.5% | 730 |
| 2017/03/08 | 1,427 | 1,432 | 1,401 | 1,430 | +25 | +1.8% | 207 |
| 2017/03/07 | 1,566 | 1,566 | 1,400 | 1,405 | -185 | -11.6% | 2,897 |
| 2017/03/06 | 1,449 | 1,590 | 1,394 | 1,590 | +171 | +12.1% | 1,734 |
| 2017/03/03 | 1,370 | 1,540 | 1,338 | 1,419 | +108 | +8.2% | 4,068 |
| 2017/03/02 | 1,400 | 1,400 | 1,311 | 1,311 | - | - | 147 |
| 2017/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/28 | 1,409 | 1,409 | 1,408 | 1,409 | ±0 | ±0% | 26 |
| 2017/02/27 | 1,350 | 1,409 | 1,350 | 1,409 | +10 | +0.7% | 87 |
| 2017/02/24 | 1,331 | 1,405 | 1,331 | 1,399 | +74 | +5.6% | 86 |
| 2017/02/23 | 1,371 | 1,371 | 1,325 | 1,325 | - | - | 23 |
| 2017/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/21 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 1 |
| 2017/02/20 | 1,370 | 1,389 | 1,350 | 1,380 | +50 | +3.8% | 21 |
| 2017/02/17 | 1,350 | 1,399 | 1,330 | 1,330 | -33 | -2.4% | 33 |
| 2017/02/16 | 1,393 | 1,393 | 1,363 | 1,363 | +11 | +0.8% | 58 |
| 2017/02/15 | 1,352 | 1,352 | 1,352 | 1,352 | -34 | -2.5% | 1 |
| 2017/02/14 | 1,356 | 1,386 | 1,356 | 1,386 | -19 | -1.4% | 5 |
| 2017/02/13 | 1,399 | 1,405 | 1,399 | 1,405 | +18 | +1.3% | 150 |
| 2017/02/10 | 1,362 | 1,387 | 1,362 | 1,387 | +25 | +1.8% | 13 |
| 2017/02/09 | 1,362 | 1,362 | 1,362 | 1,362 | -3 | -0.2% | 2 |
| 2017/02/08 | 1,365 | 1,365 | 1,365 | 1,365 | -2 | -0.1% | 2 |
| 2017/02/07 | 1,345 | 1,399 | 1,345 | 1,367 | +52 | +4% | 62 |
| 2017/02/06 | 1,367 | 1,367 | 1,307 | 1,315 | -31 | -2.3% | 194 |
| 2017/02/03 | 1,397 | 1,397 | 1,346 | 1,346 | +4 | +0.3% | 24 |
| 2017/02/02 | 1,332 | 1,391 | 1,332 | 1,342 | -20 | -1.5% | 1,202 |
| 2017/02/01 | 1,417 | 1,417 | 1,362 | 1,362 | +5 | +0.4% | 9 |
| 2017/01/31 | 1,389 | 1,389 | 1,357 | 1,357 | -48 | -3.4% | 108 |
| 2017/01/30 | 1,419 | 1,675 | 1,389 | 1,405 | +16 | +1.2% | 2,940 |
| 2017/01/27 | 1,396 | 1,396 | 1,358 | 1,389 | +31 | +2.3% | 8 |
2001～
2050
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
