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 |
|---|---|---|---|---|---|
| 2025/09/16 | 3,129 | 3,160 | 3,129 | 3,144 | 37 |
| 2025/09/12 | 3,153 | 3,155 | 3,153 | 3,155 | 5 |
| 2025/09/11 | 3,136 | 3,136 | 3,136 | 3,136 | 3 |
| 2025/09/10 | 3,140 | 3,140 | 3,140 | 3,140 | 24 |
| 2025/09/09 | 3,160 | 3,160 | 3,134 | 3,134 | 27 |
| 2025/09/08 | 3,142 | 3,150 | 3,142 | 3,150 | 4 |
| 2025/09/05 | 3,104 | 3,114 | 3,104 | 3,114 | 10 |
| 2025/09/04 | 3,079 | 3,092 | 3,079 | 3,092 | 3 |
| 2025/09/03 | 3,092 | 3,092 | 3,092 | 3,092 | 20 |
| 2025/09/02 | 3,076 | 3,080 | 3,076 | 3,080 | 10 |
| 2025/09/01 | 3,046 | 3,070 | 3,046 | 3,070 | 9 |
| 2025/08/29 | 3,080 | 3,080 | 3,070 | 3,070 | 10 |
| 2025/08/28 | 3,073 | 3,073 | 3,073 | 3,073 | 10 |
| 2025/08/27 | 3,067 | 3,071 | 3,067 | 3,071 | 17 |
| 2025/08/26 | 3,102 | 3,102 | 3,076 | 3,076 | 12 |
| 2025/08/25 | 3,128 | 3,128 | 3,111 | 3,111 | 6 |
| 2025/08/22 | 3,112 | 3,116 | 3,112 | 3,114 | 44 |
| 2025/08/21 | 3,102 | 3,102 | 3,102 | 3,102 | 2 |
| 2025/08/20 | 3,131 | 3,131 | 3,131 | 3,131 | 40 |
| 2025/08/19 | 3,119 | 3,127 | 3,119 | 3,127 | 72 |
| 2025/08/18 | 3,126 | 3,127 | 3,122 | 3,122 | 95 |
| 2025/08/15 | 3,081 | 3,085 | 3,081 | 3,085 | 6 |
| 2025/08/14 | 3,071 | 3,071 | 3,062 | 3,062 | 12 |
| 2025/08/13 | 3,100 | 3,100 | 3,094 | 3,094 | 12 |
| 2025/08/12 | 3,063 | 3,071 | 3,063 | 3,071 | 2 |
| 2025/08/08 | 3,044 | 3,054 | 3,044 | 3,048 | 110 |
| 2025/08/07 | 3,003 | 3,003 | 3,003 | 3,003 | 5 |
| 2025/08/06 | 2,956 | 3,006 | 2,956 | 3,000 | 217 |
| 2025/08/05 | 2,974 | 2,974 | 2,974 | 2,974 | 1 |
| 2025/08/04 | 2,942 | 2,965 | 2,942 | 2,960 | 119 |
| 2025/07/31 | 2,956 | 2,956 | 2,956 | 2,956 | 1 |
| 2025/07/30 | 2,934 | 2,946 | 2,928 | 2,946 | 15 |
| 2025/07/29 | 2,934 | 2,934 | 2,934 | 2,934 | 4 |
| 2025/07/28 | 2,971 | 2,971 | 2,951 | 2,954 | 207 |
| 2025/07/25 | 2,963 | 2,963 | 2,963 | 2,963 | 2 |
| 2025/07/24 | 2,974 | 2,993 | 2,974 | 2,985 | 159 |
| 2025/07/23 | 2,896 | 2,955 | 2,896 | 2,955 | 135 |
| 2025/07/22 | 2,881 | 2,881 | 2,857 | 2,857 | 13 |
| 2025/07/18 | 2,878 | 2,878 | 2,878 | 2,878 | 30 |
| 2025/07/16 | 2,861 | 2,868 | 2,861 | 2,867 | 6 |
| 2025/07/15 | 2,891 | 2,891 | 2,868 | 2,868 | 19 |
| 2025/07/14 | 2,933 | 2,933 | 2,883 | 2,883 | 13 |
| 2025/07/11 | 2,883 | 2,883 | 2,883 | 2,883 | 2 |
| 2025/07/10 | 2,872 | 2,872 | 2,863 | 2,863 | 55 |
| 2025/07/09 | 2,881 | 2,881 | 2,881 | 2,881 | 12 |
| 2025/07/08 | 2,864 | 2,868 | 2,864 | 2,868 | 5 |
| 2025/07/07 | 2,895 | 2,895 | 2,864 | 2,864 | 25 |
| 2025/07/04 | 2,934 | 2,934 | 2,930 | 2,930 | 4 |
| 2025/07/02 | 2,925 | 2,940 | 2,915 | 2,916 | 16 |
| 2025/07/01 | 2,941 | 2,941 | 2,915 | 2,915 | 14 |
| 2025/06/30 | 2,950 | 2,960 | 2,919 | 2,919 | 28 |
| 2025/06/27 | 2,907 | 2,931 | 2,907 | 2,919 | 20 |
| 2025/06/26 | 2,893 | 2,893 | 2,885 | 2,885 | 5 |
| 2025/06/25 | 2,906 | 2,906 | 2,888 | 2,888 | 9 |
| 2025/06/24 | 2,916 | 2,916 | 2,878 | 2,878 | 6 |
| 2025/06/23 | 2,894 | 2,894 | 2,869 | 2,869 | 17 |
| 2025/06/20 | 2,914 | 2,914 | 2,876 | 2,876 | 2 |
| 2025/06/19 | 2,940 | 2,940 | 2,903 | 2,903 | 8 |
| 2025/06/18 | 2,930 | 2,930 | 2,930 | 2,930 | 7 |
| 2025/06/17 | 2,899 | 2,900 | 2,892 | 2,892 | 5 |
| 2025/06/16 | 2,907 | 2,907 | 2,885 | 2,885 | 2 |
| 2025/06/13 | 2,890 | 2,890 | 2,862 | 2,862 | 3 |
| 2025/06/12 | 2,926 | 2,926 | 2,890 | 2,890 | 2 |
| 2025/06/10 | 2,912 | 2,918 | 2,912 | 2,918 | 6 |
| 2025/06/09 | 2,911 | 2,911 | 2,911 | 2,911 | 2 |
| 2025/06/05 | 2,882 | 2,882 | 2,882 | 2,882 | 1 |
| 2025/06/04 | 2,930 | 2,930 | 2,920 | 2,920 | 32 |
| 2025/06/03 | 2,923 | 2,923 | 2,922 | 2,922 | 7 |
| 2025/06/02 | 2,925 | 2,925 | 2,914 | 2,923 | 45 |
| 2025/05/30 | 2,895 | 2,895 | 2,895 | 2,895 | 20 |
| 2025/05/29 | 2,921 | 2,930 | 2,921 | 2,930 | 46 |
| 2025/05/28 | 2,901 | 2,901 | 2,901 | 2,901 | 1 |
| 2025/05/27 | 2,871 | 2,871 | 2,871 | 2,871 | 1 |
| 2025/05/26 | 2,886 | 2,886 | 2,873 | 2,873 | 103 |
| 2025/05/23 | 2,854 | 2,854 | 2,854 | 2,854 | 1 |
| 2025/05/22 | 2,852 | 2,852 | 2,852 | 2,852 | 2 |
| 2025/05/21 | 2,895 | 2,895 | 2,884 | 2,884 | 3 |
| 2025/05/20 | 2,874 | 2,885 | 2,874 | 2,884 | 111 |
| 2025/05/19 | 2,869 | 2,869 | 2,869 | 2,869 | 1 |
| 2025/05/16 | 2,865 | 2,865 | 2,865 | 2,865 | 1 |
| 2025/05/15 | 2,876 | 2,876 | 2,862 | 2,862 | 3 |
| 2025/05/14 | 2,884 | 2,894 | 2,883 | 2,894 | 3 |
| 2025/05/13 | 2,929 | 2,929 | 2,927 | 2,927 | 4 |
| 2025/05/12 | 2,898 | 2,898 | 2,892 | 2,892 | 14 |
| 2025/05/09 | 2,876 | 2,900 | 2,876 | 2,900 | 133 |
| 2025/05/07 | 2,900 | 2,900 | 2,866 | 2,866 | 134 |
| 2025/05/02 | 2,868 | 2,877 | 2,868 | 2,870 | 163 |
| 2025/05/01 | 2,840 | 2,840 | 2,820 | 2,830 | 7 |
| 2025/04/30 | 2,831 | 2,831 | 2,831 | 2,831 | 2 |
| 2025/04/28 | 2,828 | 2,835 | 2,828 | 2,829 | 4 |
| 2025/04/25 | 2,799 | 2,800 | 2,782 | 2,800 | 239 |
| 2025/04/24 | 2,780 | 2,780 | 2,776 | 2,776 | 10 |
| 2025/04/23 | 2,747 | 2,768 | 2,747 | 2,768 | 11 |
| 2025/04/22 | 2,687 | 2,714 | 2,687 | 2,714 | 65 |
| 2025/04/21 | 2,733 | 2,733 | 2,713 | 2,713 | 76 |
| 2025/04/18 | 2,708 | 2,740 | 2,708 | 2,737 | 141 |
| 2025/04/17 | 2,659 | 2,667 | 2,659 | 2,667 | 4 |
| 2025/04/16 | 2,674 | 2,674 | 2,658 | 2,658 | 5 |
| 2025/04/15 | 2,681 | 2,681 | 2,681 | 2,681 | 3 |
| 2025/04/14 | 2,618 | 2,669 | 2,618 | 2,659 | 29 |
| 2025/04/11 | 2,585 | 2,585 | 2,583 | 2,583 | 8 |
| 2025/04/10 | 2,569 | 2,691 | 2,569 | 2,691 | 8 |
| 2025/04/09 | 2,565 | 2,565 | 2,500 | 2,519 | 21 |
| 2025/04/08 | 2,543 | 2,603 | 2,543 | 2,589 | 19 |
| 2025/04/07 | 2,622 | 2,624 | 2,540 | 2,540 | 6 |
| 2025/04/04 | 2,670 | 2,670 | 2,623 | 2,623 | 145 |
| 2025/04/03 | 2,716 | 2,716 | 2,675 | 2,695 | 204 |
| 2025/04/02 | 2,799 | 2,799 | 2,766 | 2,766 | 16 |
| 2025/04/01 | 2,786 | 2,786 | 2,786 | 2,786 | 1 |
| 2025/03/31 | 2,812 | 2,812 | 2,769 | 2,769 | 144 |
| 2025/03/28 | 2,859 | 2,862 | 2,859 | 2,862 | 401 |
| 2025/03/27 | 2,863 | 2,863 | 2,844 | 2,844 | 101 |
| 2025/03/26 | 2,862 | 2,875 | 2,862 | 2,866 | 29 |
| 2025/03/25 | 2,866 | 2,868 | 2,860 | 2,860 | 20 |
| 2025/03/21 | 2,829 | 2,855 | 2,829 | 2,855 | 11 |
| 2025/03/18 | 2,823 | 2,841 | 2,823 | 2,828 | 101 |
| 2025/03/17 | 2,786 | 2,811 | 2,786 | 2,811 | 17 |
| 2025/03/14 | 2,778 | 2,784 | 2,778 | 2,784 | 14 |
| 2025/03/12 | 2,738 | 2,763 | 2,738 | 2,763 | 3 |
| 2025/03/11 | 2,749 | 2,749 | 2,715 | 2,737 | 236 |
| 2025/03/10 | 2,781 | 2,781 | 2,773 | 2,773 | 53 |
| 2025/03/07 | 2,781 | 2,794 | 2,779 | 2,780 | 98 |
| 2025/03/06 | 2,824 | 2,830 | 2,821 | 2,828 | 31 |
| 2025/03/05 | 2,792 | 2,792 | 2,792 | 2,792 | 1 |
| 2025/03/04 | 2,813 | 2,813 | 2,791 | 2,791 | 212 |
| 2025/03/03 | 2,821 | 2,821 | 2,752 | 2,814 | 19 |
| 2025/02/28 | 2,792 | 2,792 | 2,758 | 2,758 | 11 |
| 2025/02/26 | 2,782 | 2,784 | 2,771 | 2,784 | 366 |
| 2025/02/25 | 2,750 | 2,789 | 2,750 | 2,789 | 104 |
| 2025/02/21 | 2,762 | 2,773 | 2,762 | 2,773 | 2 |
| 2025/02/20 | 2,792 | 2,792 | 2,763 | 2,772 | 580 |
| 2025/02/19 | 2,878 | 2,878 | 2,800 | 2,828 | 5 |
| 2025/02/18 | 2,811 | 2,828 | 2,811 | 2,828 | 21 |
| 2025/02/14 | 2,781 | 2,838 | 2,781 | 2,838 | 22 |
| 2025/02/13 | 2,808 | 2,808 | 2,808 | 2,808 | 1 |
| 2025/02/12 | 2,800 | 2,800 | 2,785 | 2,785 | 16 |
| 2025/02/10 | 2,784 | 2,805 | 2,784 | 2,801 | 9 |
| 2025/02/07 | 2,809 | 2,809 | 2,809 | 2,809 | 1 |
| 2025/02/04 | 2,834 | 2,834 | 2,834 | 2,834 | 102 |
| 2025/02/03 | 2,890 | 2,890 | 2,787 | 2,787 | 40 |
| 2025/01/31 | 2,834 | 2,840 | 2,834 | 2,840 | 22 |
| 2025/01/30 | 2,838 | 2,841 | 2,827 | 2,827 | 236 |
| 2025/01/29 | 2,834 | 2,837 | 2,820 | 2,820 | 1,530 |
| 2025/01/28 | 2,818 | 2,841 | 2,818 | 2,841 | 9 |
| 2025/01/27 | 2,800 | 2,830 | 2,800 | 2,820 | 49 |
| 2025/01/24 | 2,790 | 2,801 | 2,785 | 2,789 | 9 |
| 2025/01/23 | 2,761 | 2,785 | 2,761 | 2,783 | 208 |
| 2025/01/22 | 2,762 | 2,785 | 2,762 | 2,785 | 195 |
| 2025/01/21 | 2,762 | 2,762 | 2,745 | 2,751 | 192 |
| 2025/01/20 | 2,735 | 2,767 | 2,735 | 2,758 | 48 |
| 2025/01/17 | 2,740 | 2,740 | 2,709 | 2,730 | 815 |
| 2025/01/16 | 2,762 | 2,771 | 2,741 | 2,751 | 157 |
| 2025/01/15 | 2,767 | 2,913 | 2,762 | 2,790 | 215 |
| 2025/01/14 | 2,781 | 2,781 | 2,750 | 2,752 | 72 |
| 2025/01/10 | 2,796 | 2,797 | 2,780 | 2,780 | 97 |
| 2025/01/09 | 2,821 | 2,821 | 2,800 | 2,800 | 617 |
| 2025/01/08 | 2,854 | 2,854 | 2,839 | 2,839 | 242 |
| 2025/01/07 | 2,869 | 2,869 | 2,833 | 2,862 | 184 |
| 2025/01/06 | 2,924 | 2,924 | 2,870 | 2,870 | 311 |
| 2024/12/30 | 2,872 | 2,917 | 2,872 | 2,903 | 30 |
| 2024/12/27 | 2,887 | 2,923 | 2,887 | 2,922 | 97 |
| 2024/12/26 | 2,838 | 2,870 | 2,838 | 2,870 | 382 |
| 2024/12/25 | 2,851 | 2,851 | 2,826 | 2,843 | 13 |
| 2024/12/24 | 2,834 | 2,843 | 2,834 | 2,843 | 11 |
| 2024/12/23 | 2,815 | 2,823 | 2,813 | 2,823 | 429 |
| 2024/12/20 | 2,835 | 2,835 | 2,822 | 2,822 | 8 |
| 2024/12/19 | 2,787 | 2,815 | 2,787 | 2,815 | 76 |
| 2024/12/18 | 2,832 | 2,835 | 2,823 | 2,823 | 22 |
| 2024/12/17 | 2,844 | 2,844 | 2,834 | 2,834 | 7 |
| 2024/12/16 | 2,854 | 2,854 | 2,854 | 2,854 | 4 |
| 2024/12/13 | 2,855 | 2,855 | 2,855 | 2,855 | 1 |
| 2024/12/12 | 2,868 | 2,879 | 2,868 | 2,870 | 4 |
| 2024/12/11 | 2,848 | 2,848 | 2,845 | 2,845 | 2 |
| 2024/12/10 | 2,864 | 2,864 | 2,846 | 2,846 | 6 |
| 2024/12/09 | 2,850 | 2,850 | 2,840 | 2,847 | 26 |
| 2024/12/06 | 2,858 | 2,858 | 2,835 | 2,835 | 6 |
| 2024/12/05 | 2,850 | 2,851 | 2,849 | 2,849 | 3 |
| 2024/12/04 | 2,871 | 2,871 | 2,845 | 2,850 | 266 |
| 2024/12/03 | 2,834 | 2,868 | 2,834 | 2,868 | 368 |
| 2024/12/02 | 2,804 | 2,820 | 2,804 | 2,820 | 125 |
| 2024/11/29 | 2,810 | 2,810 | 2,806 | 2,806 | 143 |
| 2024/11/28 | 2,780 | 2,800 | 2,780 | 2,793 | 110 |
| 2024/11/27 | 2,793 | 2,799 | 2,780 | 2,780 | 25 |
| 2024/11/26 | 2,818 | 2,818 | 2,790 | 2,792 | 460 |
| 2024/11/25 | 2,843 | 2,843 | 2,827 | 2,836 | 651 |
| 2024/11/22 | 2,809 | 2,818 | 2,809 | 2,818 | 307 |
| 2024/11/21 | 2,824 | 2,824 | 2,810 | 2,810 | 3 |
| 2024/11/20 | 2,835 | 2,837 | 2,825 | 2,825 | 5 |
| 2024/11/19 | 2,831 | 2,836 | 2,829 | 2,836 | 54 |
| 2024/11/18 | 2,830 | 2,830 | 2,830 | 2,830 | 2 |
| 2024/11/15 | 2,841 | 2,857 | 2,841 | 2,857 | 2 |
| 2024/11/14 | 2,842 | 2,842 | 2,840 | 2,840 | 26 |
| 2024/11/13 | 2,856 | 2,856 | 2,841 | 2,841 | 10 |
| 2024/11/12 | 2,869 | 2,886 | 2,857 | 2,857 | 19 |
| 2024/11/11 | 2,866 | 2,866 | 2,854 | 2,854 | 2 |
| 2024/11/08 | 2,880 | 2,880 | 2,870 | 2,870 | 28 |
| 2024/11/07 | 2,880 | 2,880 | 2,859 | 2,875 | 47 |
| 2024/11/06 | 2,820 | 2,848 | 2,820 | 2,848 | 12 |
| 2024/11/05 | 2,819 | 2,819 | 2,808 | 2,819 | 139 |
| 2024/11/01 | 2,811 | 2,815 | 2,809 | 2,809 | 65 |