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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,984 | 2,984 | 2,857 | 2,857 | 532 |
| 2024/07/25 | 2,984 | 2,988 | 2,904 | 2,960 | 364 |
| 2024/07/24 | 2,951 | 2,993 | 2,947 | 2,964 | 250 |
| 2024/07/23 | 2,995 | 2,995 | 2,994 | 2,994 | 291 |
| 2024/07/22 | 3,065 | 3,065 | 2,969 | 2,969 | 322 |
| 2024/07/19 | 3,075 | 3,075 | 2,998 | 3,075 | 119 |
| 2024/07/18 | 3,125 | 3,130 | 3,070 | 3,070 | 116 |
| 2024/07/17 | 3,260 | 3,270 | 3,110 | 3,125 | 543 |
| 2024/07/16 | 3,280 | 3,435 | 3,080 | 3,265 | 1,112 |
| 2024/07/12 | 3,205 | 3,270 | 3,130 | 3,270 | 904 |
| 2024/07/11 | 3,120 | 3,230 | 3,065 | 3,065 | 310 |
| 2024/07/10 | 3,020 | 3,055 | 3,020 | 3,055 | 306 |
| 2024/07/09 | 3,075 | 3,170 | 3,020 | 3,020 | 1,161 |
| 2024/07/08 | 3,235 | 3,235 | 3,015 | 3,090 | 1,956 |
| 2024/07/05 | 3,310 | 3,310 | 3,205 | 3,230 | 759 |
| 2024/07/04 | 3,210 | 3,430 | 3,205 | 3,300 | 1,127 |
| 2024/07/03 | 3,025 | 3,200 | 3,000 | 3,200 | 465 |
| 2024/07/02 | 2,980 | 3,050 | 2,974 | 3,005 | 250 |
| 2024/07/01 | 2,951 | 3,045 | 2,951 | 3,000 | 178 |
| 2024/06/28 | 2,924 | 2,924 | 2,924 | 2,924 | 80 |
| 2024/06/27 | 2,944 | 2,944 | 2,905 | 2,913 | 194 |
| 2024/06/26 | 2,902 | 2,918 | 2,902 | 2,907 | 57 |
| 2024/06/25 | 2,852 | 2,880 | 2,852 | 2,880 | 277 |
| 2024/06/24 | 2,838 | 2,851 | 2,838 | 2,851 | 271 |
| 2024/06/21 | 2,825 | 2,849 | 2,825 | 2,843 | 51 |
| 2024/06/20 | 2,810 | 2,828 | 2,805 | 2,815 | 139 |
| 2024/06/19 | 2,834 | 2,836 | 2,810 | 2,810 | 404 |
| 2024/06/17 | 2,829 | 2,835 | 2,821 | 2,835 | 102 |
| 2024/06/14 | 2,888 | 2,920 | 2,866 | 2,879 | 134 |
| 2024/06/13 | 2,904 | 2,904 | 2,904 | 2,904 | 13 |
| 2024/06/12 | 2,930 | 2,932 | 2,903 | 2,903 | 7 |
| 2024/06/11 | 2,920 | 2,980 | 2,919 | 2,931 | 28 |
| 2024/06/10 | 2,919 | 2,919 | 2,919 | 2,919 | 1 |
| 2024/06/07 | 2,937 | 2,937 | 2,918 | 2,918 | 38 |
| 2024/06/06 | 2,935 | 2,937 | 2,934 | 2,936 | 203 |
| 2024/06/05 | 2,950 | 2,950 | 2,910 | 2,936 | 50 |
| 2024/06/04 | 2,969 | 2,969 | 2,901 | 2,951 | 155 |
| 2024/06/03 | 2,935 | 2,950 | 2,934 | 2,944 | 42 |
| 2024/05/31 | 2,949 | 2,949 | 2,890 | 2,934 | 124 |
| 2024/05/30 | 2,857 | 2,980 | 2,857 | 2,950 | 223 |
| 2024/05/29 | 2,968 | 2,968 | 2,860 | 2,860 | 30 |
| 2024/05/28 | 2,930 | 2,930 | 2,930 | 2,930 | 27 |
| 2024/05/27 | 2,874 | 2,911 | 2,840 | 2,911 | 71 |
| 2024/05/24 | 2,943 | 2,943 | 2,831 | 2,875 | 571 |
| 2024/05/23 | 2,978 | 2,978 | 2,885 | 2,912 | 157 |
| 2024/05/22 | 2,960 | 2,960 | 2,920 | 2,928 | 490 |
| 2024/05/21 | 2,960 | 2,960 | 2,910 | 2,910 | 48 |
| 2024/05/20 | 2,880 | 2,970 | 2,880 | 2,969 | 42 |
| 2024/05/17 | 2,940 | 2,940 | 2,879 | 2,879 | 99 |
| 2024/05/16 | 2,968 | 2,968 | 2,869 | 2,940 | 281 |
| 2024/05/15 | 2,824 | 2,872 | 2,824 | 2,870 | 20 |
| 2024/05/14 | 2,830 | 2,830 | 2,823 | 2,823 | 29 |
| 2024/05/13 | 2,885 | 2,885 | 2,801 | 2,857 | 226 |
| 2024/05/10 | 2,849 | 2,887 | 2,840 | 2,883 | 30 |
| 2024/05/09 | 2,864 | 2,864 | 2,799 | 2,799 | 70 |
| 2024/05/08 | 2,828 | 2,828 | 2,777 | 2,814 | 122 |
| 2024/05/07 | 2,840 | 2,840 | 2,802 | 2,820 | 72 |
| 2024/05/02 | 2,793 | 2,840 | 2,793 | 2,840 | 11 |
| 2024/05/01 | 2,823 | 2,823 | 2,792 | 2,792 | 12 |
| 2024/04/30 | 2,824 | 2,824 | 2,795 | 2,821 | 144 |
| 2024/04/26 | 2,790 | 2,790 | 2,790 | 2,790 | 1 |
| 2024/04/25 | 2,839 | 2,839 | 2,764 | 2,791 | 13 |
| 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 |