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 |
---|---|---|---|---|---|---|---|
2024/10/09 | 2,871 | 2,872 | 2,861 | 2,869 | +12 | +0.4% | 1,455 |
2024/10/08 | 2,880 | 2,880 | 2,857 | 2,857 | -44 | -1.5% | 9,234 |
2024/10/07 | 2,852 | 2,901 | 2,852 | 2,901 | +48 | +1.7% | 4 |
2024/10/04 | 2,858 | 2,868 | 2,848 | 2,853 | +10 | +0.4% | 226 |
2024/10/03 | 2,851 | 2,851 | 2,843 | 2,843 | +44 | +1.6% | 15 |
2024/10/02 | 2,835 | 2,835 | 2,799 | 2,799 | +16 | +0.6% | 142 |
2024/10/01 | 2,849 | 2,849 | 2,783 | 2,783 | -17 | -0.6% | 8 |
2024/09/30 | 2,898 | 2,900 | 2,797 | 2,800 | -99 | -3.4% | 18 |
2024/09/27 | 2,874 | 2,899 | 2,855 | 2,899 | +72 | +2.5% | 87 |
2024/09/26 | 2,812 | 2,827 | 2,812 | 2,827 | +26 | +0.9% | 54 |
2024/09/25 | 2,799 | 2,801 | 2,799 | 2,801 | +1 | ±0% | 2 |
2024/09/24 | 2,806 | 2,825 | 2,800 | 2,800 | -5 | -0.2% | 53 |
2024/09/20 | 2,808 | 2,808 | 2,796 | 2,805 | +31 | +1.1% | 33 |
2024/09/19 | 2,748 | 2,774 | 2,748 | 2,774 | +76 | +2.8% | 76 |
2024/09/18 | 2,730 | 2,730 | 2,698 | 2,698 | -17 | -0.6% | 31 |
2024/09/17 | 2,715 | 2,715 | 2,715 | 2,715 | -26 | -0.9% | 3 |
2024/09/13 | 2,798 | 2,798 | 2,729 | 2,741 | -13 | -0.5% | 79 |
2024/09/12 | 2,743 | 2,759 | 2,743 | 2,754 | +49 | +1.8% | 215 |
2024/09/11 | 2,735 | 2,735 | 2,698 | 2,705 | -53 | -1.9% | 105 |
2024/09/10 | 2,761 | 2,771 | 2,758 | 2,758 | +8 | +0.3% | 147 |
2024/09/09 | 2,788 | 2,788 | 2,700 | 2,750 | -38 | -1.4% | 567 |
2024/09/06 | 2,899 | 2,899 | 2,788 | 2,788 | -112 | -3.9% | 66 |
2024/09/05 | 2,948 | 2,948 | 2,900 | 2,900 | -54 | -1.8% | 81 |
2024/09/04 | 2,911 | 2,954 | 2,904 | 2,954 | +49 | +1.7% | 225 |
2024/09/03 | 2,888 | 2,907 | 2,888 | 2,905 | +20 | +0.7% | 175 |
2024/09/02 | 2,890 | 2,895 | 2,885 | 2,885 | +18 | +0.6% | 73 |
2024/08/30 | 2,861 | 2,867 | 2,861 | 2,867 | +9 | +0.3% | 64 |
2024/08/29 | 2,840 | 2,858 | 2,840 | 2,858 | +19 | +0.7% | 5 |
2024/08/28 | 2,889 | 2,889 | 2,839 | 2,839 | -51 | -1.8% | 9 |
2024/08/27 | 2,858 | 2,890 | 2,858 | 2,890 | +41 | +1.4% | 5 |
2024/08/26 | 2,841 | 2,849 | 2,841 | 2,849 | +7 | +0.2% | 3 |
2024/08/23 | 2,834 | 2,842 | 2,834 | 2,842 | +18 | +0.6% | 4 |
2024/08/22 | 2,870 | 2,872 | 2,824 | 2,824 | -46 | -1.6% | 33 |
2024/08/21 | 2,870 | 2,870 | 2,870 | 2,870 | +46 | +1.6% | 12 |
2024/08/20 | 2,820 | 2,860 | 2,820 | 2,824 | +5 | +0.2% | 236 |
2024/08/19 | 2,866 | 2,866 | 2,816 | 2,819 | +3 | +0.1% | 61 |
2024/08/16 | 2,815 | 2,816 | 2,805 | 2,816 | +16 | +0.6% | 29 |
2024/08/15 | 2,730 | 2,830 | 2,730 | 2,800 | +72 | +2.6% | 36 |
2024/08/14 | 2,792 | 2,880 | 2,728 | 2,728 | -14 | -0.5% | 389 |
2024/08/13 | 2,647 | 2,742 | 2,647 | 2,742 | +96 | +3.6% | 7 |
2024/08/09 | 2,715 | 2,715 | 2,646 | 2,646 | -70 | -2.6% | 71 |
2024/08/08 | 2,656 | 2,716 | 2,656 | 2,716 | -60 | -2.2% | 65 |
2024/08/07 | 2,625 | 2,776 | 2,615 | 2,776 | +101 | +3.8% | 25 |
2024/08/06 | 2,635 | 2,900 | 2,535 | 2,675 | +41 | +1.6% | 592 |
2024/08/05 | 2,750 | 2,750 | 2,534 | 2,634 | -146 | -5.3% | 128 |
2024/08/02 | 2,872 | 2,872 | 2,750 | 2,780 | -183 | -6.2% | 228 |
2024/08/01 | 2,995 | 2,995 | 2,872 | 2,963 | -22 | -0.7% | 207 |
2024/07/31 | 2,919 | 2,985 | 2,919 | 2,985 | +65 | +2.2% | 35 |
2024/07/30 | 2,971 | 2,971 | 2,920 | 2,920 | -1 | ±0% | 101 |
2024/07/29 | 2,950 | 2,984 | 2,921 | 2,921 | +64 | +2.2% | 94 |
201~
250
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