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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,775 | 2,775 | 2,746 | 2,746 | -24 | -0.9% | 211 |
| 2024/04/22 | 2,705 | 2,770 | 2,705 | 2,770 | +66 | +2.4% | 406 |
| 2024/04/19 | 2,744 | 2,744 | 2,675 | 2,704 | -41 | -1.5% | 229 |
| 2024/04/18 | 2,745 | 2,745 | 2,745 | 2,745 | -1 | ±0% | 1 |
| 2024/04/17 | 2,745 | 2,746 | 2,712 | 2,746 | +1 | ±0% | 281 |
| 2024/04/16 | 2,776 | 2,776 | 2,745 | 2,745 | -32 | -1.2% | 18 |
| 2024/04/15 | 2,796 | 2,796 | 2,777 | 2,777 | -23 | -0.8% | 107 |
| 2024/04/12 | 2,809 | 2,809 | 2,777 | 2,800 | -10 | -0.4% | 13 |
| 2024/04/11 | 2,830 | 2,830 | 2,779 | 2,810 | -20 | -0.7% | 141 |
| 2024/04/10 | 2,844 | 2,844 | 2,796 | 2,830 | ±0 | ±0% | 19 |
| 2024/04/09 | 2,850 | 2,850 | 2,796 | 2,830 | -1 | ±0% | 171 |
| 2024/04/08 | 2,846 | 2,847 | 2,795 | 2,831 | +35 | +1.3% | 385 |
| 2024/04/05 | 2,798 | 2,798 | 2,747 | 2,796 | -3 | -0.1% | 27 |
| 2024/04/04 | 2,801 | 2,801 | 2,799 | 2,799 | -1 | ±0% | 12 |
| 2024/04/03 | 2,835 | 2,835 | 2,750 | 2,800 | -3 | -0.1% | 48 |
| 2024/04/02 | 2,830 | 2,845 | 2,778 | 2,803 | -26 | -0.9% | 156 |
| 2024/04/01 | 2,861 | 2,861 | 2,810 | 2,829 | -32 | -1.1% | 332 |
| 2024/03/29 | 2,864 | 2,864 | 2,830 | 2,861 | +48 | +1.7% | 14 |
| 2024/03/28 | 2,830 | 2,830 | 2,813 | 2,813 | -17 | -0.6% | 6 |
| 2024/03/27 | 2,846 | 2,900 | 2,830 | 2,830 | -16 | -0.6% | 12 |
| 2024/03/26 | 2,898 | 2,898 | 2,796 | 2,846 | -34 | -1.2% | 118 |
| 2024/03/25 | 2,898 | 2,898 | 2,830 | 2,880 | +16 | +0.6% | 27 |
| 2024/03/22 | 2,820 | 2,890 | 2,820 | 2,864 | +52 | +1.8% | 179 |
| 2024/03/21 | 2,804 | 2,813 | 2,804 | 2,812 | +50 | +1.8% | 8 |
| 2024/03/19 | 2,762 | 2,762 | 2,762 | 2,762 | +17 | +0.6% | 1 |
| 2024/03/18 | 2,738 | 2,745 | 2,738 | 2,745 | +65 | +2.4% | 6 |
| 2024/03/15 | 2,680 | 2,680 | 2,680 | 2,680 | -10 | -0.4% | 39 |
| 2024/03/14 | 2,701 | 2,701 | 2,690 | 2,690 | -7 | -0.3% | 91 |
| 2024/03/13 | 2,665 | 2,810 | 2,665 | 2,697 | +32 | +1.2% | 806 |
| 2024/03/12 | 2,710 | 2,710 | 2,665 | 2,665 | -60 | -2.2% | 378 |
| 2024/03/11 | 2,799 | 2,799 | 2,697 | 2,725 | -74 | -2.6% | 85 |
| 2024/03/08 | 2,799 | 2,799 | 2,799 | 2,799 | ±0 | ±0% | 1 |
| 2024/03/07 | 2,769 | 2,799 | 2,769 | 2,799 | -11 | -0.4% | 5 |
| 2024/03/06 | 2,810 | 2,810 | 2,810 | 2,810 | - | - | 20 |
| 2024/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/04 | 2,826 | 2,827 | 2,754 | 2,777 | +39 | +1.4% | 431 |
| 2024/03/01 | 2,725 | 2,738 | 2,725 | 2,738 | +41 | +1.5% | 3 |
| 2024/02/29 | 2,725 | 2,725 | 2,697 | 2,697 | ±0 | ±0% | 3 |
| 2024/02/28 | 2,697 | 2,697 | 2,697 | 2,697 | -7 | -0.3% | 3 |
| 2024/02/27 | 2,739 | 2,739 | 2,704 | 2,704 | -2 | -0.1% | 30 |
| 2024/02/26 | 2,736 | 2,736 | 2,701 | 2,706 | +20 | +0.7% | 34 |
| 2024/02/22 | 2,676 | 2,686 | 2,675 | 2,686 | +25 | +0.9% | 38 |
| 2024/02/21 | 2,699 | 2,699 | 2,661 | 2,661 | -12 | -0.4% | 28 |
| 2024/02/20 | 2,686 | 2,686 | 2,673 | 2,673 | +40 | +1.5% | 103 |
| 2024/02/19 | 2,633 | 2,666 | 2,601 | 2,633 | -50 | -1.9% | 184 |
| 2024/02/16 | 2,641 | 2,683 | 2,641 | 2,683 | +28 | +1.1% | 240 |
| 2024/02/15 | 2,684 | 2,684 | 2,655 | 2,655 | +21 | +0.8% | 26 |
| 2024/02/14 | 2,589 | 2,634 | 2,586 | 2,634 | -5 | -0.2% | 18 |
| 2024/02/13 | 2,615 | 2,642 | 2,615 | 2,639 | +39 | +1.5% | 349 |
| 2024/02/09 | 2,620 | 2,620 | 2,599 | 2,600 | -20 | -0.8% | 9 |
251～
300
件表示中 / 2186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
