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 |
---|---|---|---|---|---|
2024/04/25 | 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 |
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 |