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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 2024/07/26 | 2,984 | 2,984 | 2,857 | 2,857 | -103 | -3.5% | 532 |
| 2024/07/25 | 2,984 | 2,988 | 2,904 | 2,960 | -4 | -0.1% | 364 |
| 2024/07/24 | 2,951 | 2,993 | 2,947 | 2,964 | -30 | -1% | 250 |
| 2024/07/23 | 2,995 | 2,995 | 2,994 | 2,994 | +25 | +0.8% | 291 |
| 2024/07/22 | 3,065 | 3,065 | 2,969 | 2,969 | -106 | -3.4% | 322 |
| 2024/07/19 | 3,075 | 3,075 | 2,998 | 3,075 | +5 | +0.2% | 119 |
| 2024/07/18 | 3,125 | 3,130 | 3,070 | 3,070 | -55 | -1.8% | 116 |
| 2024/07/17 | 3,260 | 3,270 | 3,110 | 3,125 | -140 | -4.3% | 543 |
| 2024/07/16 | 3,280 | 3,435 | 3,080 | 3,265 | -5 | -0.2% | 1,112 |
| 2024/07/12 | 3,205 | 3,270 | 3,130 | 3,270 | +205 | +6.7% | 904 |
| 2024/07/11 | 3,120 | 3,230 | 3,065 | 3,065 | +10 | +0.3% | 310 |
| 2024/07/10 | 3,020 | 3,055 | 3,020 | 3,055 | +35 | +1.2% | 306 |
| 2024/07/09 | 3,075 | 3,170 | 3,020 | 3,020 | -70 | -2.3% | 1,161 |
| 2024/07/08 | 3,235 | 3,235 | 3,015 | 3,090 | -140 | -4.3% | 1,956 |
| 2024/07/05 | 3,310 | 3,310 | 3,205 | 3,230 | -70 | -2.1% | 759 |
| 2024/07/04 | 3,210 | 3,430 | 3,205 | 3,300 | +100 | +3.1% | 1,127 |
| 2024/07/03 | 3,025 | 3,200 | 3,000 | 3,200 | +195 | +6.5% | 465 |
| 2024/07/02 | 2,980 | 3,050 | 2,974 | 3,005 | +5 | +0.2% | 250 |
| 2024/07/01 | 2,951 | 3,045 | 2,951 | 3,000 | +76 | +2.6% | 178 |
| 2024/06/28 | 2,924 | 2,924 | 2,924 | 2,924 | +11 | +0.4% | 80 |
| 2024/06/27 | 2,944 | 2,944 | 2,905 | 2,913 | +6 | +0.2% | 194 |
| 2024/06/26 | 2,902 | 2,918 | 2,902 | 2,907 | +27 | +0.9% | 57 |
| 2024/06/25 | 2,852 | 2,880 | 2,852 | 2,880 | +29 | +1% | 277 |
| 2024/06/24 | 2,838 | 2,851 | 2,838 | 2,851 | +8 | +0.3% | 271 |
| 2024/06/21 | 2,825 | 2,849 | 2,825 | 2,843 | +28 | +1% | 51 |
| 2024/06/20 | 2,810 | 2,828 | 2,805 | 2,815 | +5 | +0.2% | 139 |
| 2024/06/19 | 2,834 | 2,836 | 2,810 | 2,810 | - | - | 404 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 2,829 | 2,835 | 2,821 | 2,835 | -44 | -1.5% | 102 |
| 2024/06/14 | 2,888 | 2,920 | 2,866 | 2,879 | -25 | -0.9% | 134 |
| 2024/06/13 | 2,904 | 2,904 | 2,904 | 2,904 | +1 | ±0% | 13 |
| 2024/06/12 | 2,930 | 2,932 | 2,903 | 2,903 | -28 | -1% | 7 |
| 2024/06/11 | 2,920 | 2,980 | 2,919 | 2,931 | +12 | +0.4% | 28 |
| 2024/06/10 | 2,919 | 2,919 | 2,919 | 2,919 | +1 | ±0% | 1 |
201～
250
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
