日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

上場インデックスファンド日本経済貢献株(1481)の株価時系列情報

上場インデックスファンド日本経済貢献株(1481)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/24 2,747 2,840 2,747 2,840 277
2024/04/23 2,775 2,775 2,746 2,746 211
2024/04/22 2,705 2,770 2,705 2,770 406
2024/04/19 2,744 2,744 2,675 2,704 229
2024/04/18 2,745 2,745 2,745 2,745 1
2024/04/17 2,745 2,746 2,712 2,746 281
2024/04/16 2,776 2,776 2,745 2,745 18
2024/04/15 2,796 2,796 2,777 2,777 107
2024/04/12 2,809 2,809 2,777 2,800 13
2024/04/11 2,830 2,830 2,779 2,810 141
2024/04/10 2,844 2,844 2,796 2,830 19
2024/04/09 2,850 2,850 2,796 2,830 171
2024/04/08 2,846 2,847 2,795 2,831 385
2024/04/05 2,798 2,798 2,747 2,796 27
2024/04/04 2,801 2,801 2,799 2,799 12
2024/04/03 2,835 2,835 2,750 2,800 48
2024/04/02 2,830 2,845 2,778 2,803 156
2024/04/01 2,861 2,861 2,810 2,829 332
2024/03/29 2,864 2,864 2,830 2,861 14
2024/03/28 2,830 2,830 2,813 2,813 6
2024/03/27 2,846 2,900 2,830 2,830 12
2024/03/26 2,898 2,898 2,796 2,846 118
2024/03/25 2,898 2,898 2,830 2,880 27
2024/03/22 2,820 2,890 2,820 2,864 179
2024/03/21 2,804 2,813 2,804 2,812 8
2024/03/19 2,762 2,762 2,762 2,762 1
2024/03/18 2,738 2,745 2,738 2,745 6
2024/03/15 2,680 2,680 2,680 2,680 39
2024/03/14 2,701 2,701 2,690 2,690 91
2024/03/13 2,665 2,810 2,665 2,697 806
2024/03/12 2,710 2,710 2,665 2,665 378
2024/03/11 2,799 2,799 2,697 2,725 85
2024/03/08 2,799 2,799 2,799 2,799 1
2024/03/07 2,769 2,799 2,769 2,799 5
2024/03/06 2,810 2,810 2,810 2,810 20
2024/03/04 2,826 2,827 2,754 2,777 431
2024/03/01 2,725 2,738 2,725 2,738 3
2024/02/29 2,725 2,725 2,697 2,697 3
2024/02/28 2,697 2,697 2,697 2,697 3
2024/02/27 2,739 2,739 2,704 2,704 30
2024/02/26 2,736 2,736 2,701 2,706 34
2024/02/22 2,676 2,686 2,675 2,686 38
2024/02/21 2,699 2,699 2,661 2,661 28
2024/02/20 2,686 2,686 2,673 2,673 103
2024/02/19 2,633 2,666 2,601 2,633 184
2024/02/16 2,641 2,683 2,641 2,683 240
2024/02/15 2,684 2,684 2,655 2,655 26
2024/02/14 2,589 2,634 2,586 2,634 18
2024/02/13 2,615 2,642 2,615 2,639 349
2024/02/09 2,620 2,620 2,599 2,600 9
2024/02/08 2,629 2,629 2,590 2,620 131
2024/02/07 2,640 2,640 2,585 2,585 116
2024/02/06 2,599 2,600 2,599 2,599 315
2024/02/05 2,611 2,620 2,499 2,620 1,949
2024/02/02 2,615 2,615 2,608 2,612 1,152
2024/02/01 2,649 2,649 2,611 2,613 12
2024/01/31 2,595 2,613 2,585 2,613 13
2024/01/30 2,608 2,608 2,594 2,594 12
2024/01/29 2,589 2,590 2,580 2,587 229
2024/01/26 2,594 2,594 2,557 2,557 43
2024/01/25 2,603 2,603 2,589 2,594 107
2024/01/24 2,606 2,607 2,595 2,595 44
2024/01/23 2,683 2,683 2,596 2,610 514
2024/01/22 2,570 2,599 2,570 2,599 34
2024/01/19 2,577 2,577 2,561 2,562 82
2024/01/18 2,567 2,567 2,556 2,556 57
2024/01/17 2,594 2,620 2,571 2,571 49
2024/01/16 2,594 2,594 2,582 2,593 369
2024/01/15 2,598 2,700 2,598 2,627 598
2024/01/12 2,594 2,594 2,548 2,548 722
2024/01/11 2,539 2,544 2,539 2,544 26
2024/01/10 2,465 2,508 2,465 2,508 58
2024/01/09 2,462 2,472 2,462 2,464 50
2024/01/05 2,429 2,441 2,429 2,441 25
2024/01/04 2,409 2,424 2,401 2,424 9
2023/12/29 2,424 2,435 2,422 2,422 3
2023/12/28 2,427 2,427 2,417 2,422 101
2023/12/27 2,409 2,500 2,409 2,427 266
2023/12/26 2,409 2,409 2,396 2,396 17
2023/12/25 2,414 2,414 2,406 2,409 13
2023/12/22 2,390 2,465 2,390 2,407 15
2023/12/21 2,414 2,414 2,412 2,412 123
2023/12/20 2,406 2,418 2,406 2,418 273
2023/12/18 2,414 2,414 2,388 2,388 8
2023/12/15 2,452 2,452 2,427 2,427 4
2023/12/14 2,438 2,438 2,413 2,413 240
2023/12/13 2,479 2,488 2,461 2,461 20
2023/12/12 2,456 2,460 2,450 2,450 6
2023/12/11 2,453 2,456 2,453 2,456 140
2023/12/08 2,440 2,440 2,414 2,414 60
2023/12/07 2,454 2,454 2,454 2,454 1
2023/12/06 2,453 2,466 2,453 2,466 10
2023/12/05 2,444 2,444 2,427 2,430 12
2023/12/04 2,455 2,455 2,440 2,440 42
2023/12/01 2,468 2,468 2,459 2,459 7
2023/11/29 2,453 2,453 2,441 2,448 17
2023/11/28 2,460 2,460 2,454 2,454 3
2023/11/27 2,481 2,481 2,454 2,454 6
2023/11/24 2,469 2,469 2,469 2,469 3
2023/11/22 2,433 2,467 2,433 2,463 22
2023/11/21 2,454 2,454 2,441 2,442 13
2023/11/20 2,460 2,477 2,460 2,462 17
2023/11/17 2,436 2,436 2,436 2,436 1
2023/11/16 2,450 2,450 2,450 2,450 1
2023/11/15 2,454 2,462 2,454 2,457 11
2023/11/14 2,442 2,442 2,437 2,437 18
2023/11/13 2,421 2,433 2,421 2,433 3
2023/11/10 2,403 2,424 2,403 2,423 53
2023/11/09 2,397 2,415 2,397 2,415 7
2023/11/08 2,422 2,422 2,389 2,389 20
2023/11/07 2,440 2,440 2,427 2,427 12
2023/11/06 2,463 2,463 2,443 2,443 106
2023/11/02 2,415 2,431 2,415 2,431 5
2023/11/01 2,398 2,402 2,398 2,402 8
2023/10/31 2,352 2,364 2,352 2,364 2
2023/10/30 2,325 2,330 2,325 2,330 5
2023/10/27 2,340 2,343 2,340 2,341 24
2023/10/26 2,329 2,330 2,329 2,330 3
2023/10/24 2,344 2,344 2,300 2,328 12
2023/10/23 2,340 2,340 2,340 2,340 6
2023/10/20 2,340 2,354 2,335 2,335 141
2023/10/19 2,359 2,363 2,352 2,363 16
2023/10/18 2,377 2,382 2,377 2,382 133
2023/10/17 2,385 2,385 2,366 2,374 1,043
2023/10/16 2,388 2,388 2,364 2,388 31
2023/10/13 2,441 2,441 2,395 2,395 94
2023/10/12 2,428 2,471 2,419 2,428 2,177
2023/10/11 2,479 2,479 2,401 2,428 2,030
2023/10/10 2,487 2,487 2,426 2,463 5,027
2023/10/06 2,399 2,425 2,399 2,425 4
2023/10/05 2,386 2,386 2,373 2,381 40
2023/10/04 2,339 2,373 2,325 2,373 1,768
2023/10/03 2,398 2,398 2,365 2,365 28
2023/10/02 2,423 2,429 2,422 2,422 71
2023/09/29 2,439 2,439 2,412 2,416 4
2023/09/28 2,451 2,451 2,430 2,441 164
2023/09/27 2,431 2,437 2,424 2,437 58
2023/09/25 2,435 2,444 2,435 2,444 77
2023/09/22 2,426 2,433 2,424 2,430 285
2023/09/21 2,462 2,464 2,438 2,438 387
2023/09/20 2,497 2,497 2,497 2,497 2
2023/09/19 2,470 2,478 2,470 2,475 349
2023/09/15 2,464 2,477 2,464 2,477 177
2023/09/14 2,435 2,450 2,435 2,450 6
2023/09/13 2,451 2,464 2,451 2,464 4
2023/09/12 2,418 2,418 2,412 2,412 92
2023/09/11 2,427 2,427 2,399 2,399 71
2023/09/08 2,476 2,476 2,410 2,412 11
2023/09/07 2,450 2,452 2,429 2,429 47
2023/09/06 2,438 2,438 2,438 2,438 7
2023/09/05 2,410 2,412 2,410 2,412 31
2023/09/04 2,385 2,399 2,385 2,399 11
2023/09/01 2,386 2,386 2,386 2,386 1
2023/08/31 2,360 2,373 2,360 2,362 4
2023/08/30 2,355 2,355 2,350 2,350 3
2023/08/29 2,339 2,349 2,339 2,349 4
2023/08/28 2,337 2,337 2,334 2,337 5
2023/08/25 2,311 2,311 2,306 2,306 10
2023/08/23 2,302 2,325 2,302 2,325 5
2023/08/22 2,304 2,304 2,304 2,304 3
2023/08/21 2,313 2,313 2,280 2,288 3
2023/08/18 2,287 2,287 2,283 2,286 16
2023/08/17 2,337 2,337 2,337 2,337 2
2023/08/16 2,362 2,362 2,313 2,314 13
2023/08/14 2,346 2,357 2,346 2,357 96
2023/08/09 2,359 2,359 2,359 2,359 5
2023/08/08 2,362 2,362 2,335 2,359 397
2023/08/07 2,349 2,425 2,318 2,412 466
2023/08/03 2,325 2,325 2,313 2,324 11
2023/08/02 2,357 2,357 2,337 2,337 7
2023/08/01 2,373 2,375 2,365 2,375 54
2023/07/31 2,361 2,367 2,361 2,367 45
2023/07/28 2,360 2,360 2,310 2,349 38
2023/07/27 2,384 2,386 2,360 2,360 4
2023/07/26 2,385 2,385 2,360 2,361 30
2023/07/25 2,365 2,388 2,365 2,365 67
2023/07/21 2,328 2,328 2,318 2,318 19
2023/07/20 2,318 2,330 2,316 2,319 25
2023/07/19 2,327 2,328 2,318 2,318 43
2023/07/18 2,291 2,299 2,291 2,298 53
2023/07/14 2,280 2,430 2,280 2,294 27
2023/07/12 2,325 2,340 2,280 2,280 6
2023/07/11 2,340 2,340 2,292 2,292 6
2023/07/10 2,320 2,338 2,299 2,301 241
2023/07/07 2,365 2,375 2,320 2,320 67
2023/07/06 2,361 2,369 2,343 2,365 6,771
2023/07/05 2,388 2,398 2,386 2,398 35
2023/07/04 2,403 2,403 2,393 2,393 9
2023/07/03 2,410 2,413 2,407 2,407 34
2023/06/30 2,384 2,384 2,372 2,382 5
2023/06/29 2,404 2,418 2,394 2,396 28
2023/06/28 2,374 2,396 2,374 2,396 535
2023/06/27 2,366 2,366 2,340 2,350 8
2023/06/26 2,366 2,370 2,344 2,364 28
2023/06/23 2,415 2,415 2,362 2,374 179
2023/06/22 2,404 2,412 2,404 2,409 15
2023/06/21 2,371 2,395 2,371 2,392 40
2023/06/20 2,381 2,384 2,372 2,380 50
2023/06/19 2,407 2,407 2,382 2,384 186
2023/06/16 2,397 2,399 2,383 2,399 35

このページの先頭へ