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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 1,229 | 1,230 | 1,229 | 1,230 | - | - | 6 |
| 2016/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/23 | 1,229 | 1,230 | 1,177 | 1,177 | - | - | 16 |
| 2016/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/18 | 1,182 | 1,182 | 1,182 | 1,182 | - | - | 10 |
| 2016/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/16 | 1,216 | 1,220 | 1,215 | 1,220 | +24 | +2% | 401 |
| 2016/08/15 | 1,201 | 1,221 | 1,195 | 1,196 | -52 | -4.2% | 507 |
| 2016/08/12 | 1,246 | 1,248 | 1,246 | 1,248 | +42 | +3.5% | 3 |
| 2016/08/10 | 1,248 | 1,248 | 1,204 | 1,206 | -43 | -3.4% | 11 |
| 2016/08/09 | 1,201 | 1,249 | 1,201 | 1,249 | +6 | +0.5% | 6 |
| 2016/08/08 | 1,242 | 1,250 | 1,202 | 1,243 | +61 | +5.2% | 64 |
| 2016/08/05 | 1,182 | 1,182 | 1,182 | 1,182 | -67 | -5.4% | 1 |
| 2016/08/04 | 1,249 | 1,249 | 1,249 | 1,249 | +72 | +6.1% | 16 |
| 2016/08/03 | 1,223 | 1,230 | 1,177 | 1,177 | - | - | 42 |
| 2016/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/01 | 1,206 | 1,229 | 1,206 | 1,229 | +24 | +2% | 103 |
| 2016/07/29 | 1,205 | 1,212 | 1,205 | 1,205 | -3 | -0.2% | 17 |
| 2016/07/28 | 1,208 | 1,208 | 1,208 | 1,208 | - | - | 70 |
| 2016/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/26 | 1,212 | 1,212 | 1,212 | 1,212 | -4 | -0.3% | 3 |
| 2016/07/25 | 1,268 | 1,268 | 1,214 | 1,216 | +8 | +0.7% | 4 |
| 2016/07/22 | 1,256 | 1,258 | 1,208 | 1,208 | -40 | -3.2% | 3 |
| 2016/07/21 | 1,257 | 1,260 | 1,248 | 1,248 | +21 | +1.7% | 49 |
| 2016/07/20 | 1,243 | 1,243 | 1,213 | 1,227 | - | - | 44 |
| 2016/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/15 | 1,241 | 1,269 | 1,222 | 1,269 | +68 | +5.7% | 378 |
| 2016/07/14 | 1,256 | 1,256 | 1,201 | 1,201 | -8 | -0.7% | 103 |
| 2016/07/13 | 1,223 | 1,223 | 1,193 | 1,209 | +20 | +1.7% | 3 |
| 2016/07/12 | 1,200 | 1,228 | 1,189 | 1,189 | -35 | -2.9% | 28 |
| 2016/07/11 | 1,151 | 1,224 | 1,151 | 1,224 | +49 | +4.2% | 41 |
| 2016/07/08 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 2 |
| 2016/07/07 | 1,170 | 1,175 | 1,170 | 1,175 | +35 | +3.1% | 3 |
| 2016/07/06 | 1,200 | 1,200 | 1,126 | 1,140 | -45 | -3.8% | 151 |
| 2016/07/05 | 1,199 | 1,200 | 1,175 | 1,185 | -5 | -0.4% | 33 |
| 2016/07/04 | 1,200 | 1,230 | 1,185 | 1,190 | -12 | -1% | 30 |
| 2016/07/01 | 1,169 | 1,202 | 1,169 | 1,202 | -21 | -1.7% | 163 |
| 2016/06/30 | 1,172 | 1,223 | 1,163 | 1,223 | +52 | +4.4% | 203 |
| 2016/06/29 | 1,175 | 1,196 | 1,170 | 1,171 | -3 | -0.3% | 89 |
| 2016/06/28 | 1,159 | 1,175 | 1,148 | 1,174 | +5 | +0.4% | 85 |
| 2016/06/27 | 1,165 | 1,169 | 1,127 | 1,169 | +34 | +3% | 23 |
| 2016/06/24 | 1,269 | 1,269 | 1,135 | 1,135 | -67 | -5.6% | 915 |
| 2016/06/23 | 1,206 | 1,209 | 1,199 | 1,202 | -5 | -0.4% | 40 |
| 2016/06/22 | 1,221 | 1,221 | 1,199 | 1,207 | -15 | -1.2% | 16 |
| 2016/06/21 | 1,180 | 1,222 | 1,172 | 1,222 | +50 | +4.3% | 158 |
| 2016/06/20 | 1,169 | 1,200 | 1,154 | 1,172 | -27 | -2.3% | 1,832 |
| 2016/06/17 | 1,240 | 1,241 | 1,190 | 1,199 | -65 | -5.1% | 177 |
| 2016/06/16 | 1,258 | 1,273 | 1,224 | 1,264 | -20 | -1.6% | 247 |
2151～
2200
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
