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 |
|---|---|---|---|---|---|
| 2026/03/11 | 3,444 | 3,444 | 3,444 | 3,444 | 3 |
| 2026/03/10 | 3,395 | 3,413 | 3,383 | 3,383 | 81 |
| 2026/03/09 | 3,330 | 3,364 | 3,300 | 3,356 | 406 |
| 2026/03/06 | 3,369 | 3,423 | 3,369 | 3,423 | 107 |
| 2026/03/05 | 3,436 | 3,456 | 3,407 | 3,407 | 41 |
| 2026/03/04 | 3,434 | 3,434 | 3,350 | 3,366 | 226 |
| 2026/03/03 | 3,519 | 3,519 | 3,503 | 3,503 | 2 |
| 2026/03/02 | 3,658 | 3,658 | 3,519 | 3,551 | 99 |
| 2026/02/27 | 3,568 | 3,588 | 3,559 | 3,588 | 23 |
| 2026/02/26 | 3,539 | 3,539 | 3,539 | 3,539 | 62 |
| 2026/02/25 | 3,487 | 3,487 | 3,487 | 3,487 | 500 |
| 2026/02/19 | 3,491 | 3,505 | 3,466 | 3,466 | 105 |
| 2026/02/18 | 3,461 | 3,462 | 3,461 | 3,462 | 938 |
| 2026/02/17 | 3,530 | 3,530 | 3,429 | 3,437 | 1,221 |
| 2026/02/16 | 3,568 | 3,635 | 3,508 | 3,600 | 1,553 |
| 2026/02/13 | 3,498 | 3,498 | 3,495 | 3,498 | 66 |
| 2026/02/12 | 3,487 | 3,532 | 3,487 | 3,532 | 1,265 |
| 2026/02/10 | 3,500 | 3,500 | 3,500 | 3,500 | 1 |
| 2026/02/09 | 3,447 | 3,499 | 3,447 | 3,456 | 45 |
| 2026/02/06 | 3,373 | 3,377 | 3,373 | 3,377 | 4 |
| 2026/02/04 | 3,403 | 3,403 | 3,390 | 3,390 | 17 |
| 2026/02/03 | 3,350 | 3,390 | 3,350 | 3,390 | 15 |
| 2026/02/02 | 3,376 | 3,376 | 3,350 | 3,350 | 149 |
| 2026/01/30 | 3,306 | 3,306 | 3,306 | 3,306 | 1 |
| 2026/01/29 | 3,292 | 3,292 | 3,275 | 3,275 | 120 |
| 2026/01/27 | 3,307 | 3,339 | 3,302 | 3,339 | 303 |
| 2026/01/26 | 3,343 | 3,346 | 3,339 | 3,346 | 202 |
| 2026/01/23 | 3,413 | 3,413 | 3,413 | 3,413 | 1 |
| 2026/01/21 | 3,380 | 3,380 | 3,380 | 3,380 | 10 |
| 2026/01/20 | 3,427 | 3,427 | 3,425 | 3,425 | 5 |
| 2026/01/15 | 3,441 | 3,454 | 3,441 | 3,454 | 4 |
| 2026/01/14 | 3,429 | 3,444 | 3,429 | 3,440 | 260 |
| 2026/01/13 | 3,417 | 3,417 | 3,417 | 3,417 | 150 |
| 2026/01/09 | 3,352 | 3,370 | 3,352 | 3,370 | 402 |
| 2026/01/08 | 3,360 | 3,360 | 3,360 | 3,360 | 157 |
| 2026/01/07 | 3,349 | 3,349 | 3,348 | 3,348 | 10 |
| 2026/01/06 | 3,399 | 3,413 | 3,399 | 3,407 | 525 |
| 2026/01/05 | 3,367 | 3,379 | 3,356 | 3,377 | 157 |
| 2025/12/30 | 3,340 | 3,340 | 3,340 | 3,340 | 1 |
| 2025/12/29 | 3,399 | 3,399 | 3,340 | 3,340 | 99 |
| 2025/12/26 | 3,330 | 3,339 | 3,330 | 3,338 | 96 |
| 2025/12/25 | 3,347 | 3,347 | 3,317 | 3,330 | 38 |
| 2025/12/24 | 3,344 | 3,344 | 3,337 | 3,337 | 100 |
| 2025/12/23 | 3,333 | 3,339 | 3,322 | 3,322 | 9 |
| 2025/12/22 | 3,344 | 3,344 | 3,318 | 3,318 | 37 |
| 2025/12/19 | 3,310 | 3,316 | 3,309 | 3,309 | 62 |
| 2025/12/18 | 3,291 | 3,297 | 3,291 | 3,292 | 5 |
| 2025/12/17 | 3,297 | 3,297 | 3,278 | 3,289 | 264 |
| 2025/12/16 | 3,338 | 3,338 | 3,295 | 3,295 | 5 |
| 2025/12/15 | 3,321 | 3,330 | 3,321 | 3,330 | 63 |
| 2025/12/12 | 3,399 | 3,399 | 3,295 | 3,312 | 3,016 |
| 2025/12/11 | 3,312 | 3,312 | 3,271 | 3,271 | 2 |
| 2025/12/10 | 3,291 | 3,291 | 3,275 | 3,275 | 45 |
| 2025/12/09 | 3,268 | 3,279 | 3,268 | 3,279 | 2 |
| 2025/12/08 | 3,258 | 3,268 | 3,258 | 3,268 | 2 |
| 2025/12/05 | 3,261 | 3,261 | 3,249 | 3,249 | 16 |
| 2025/12/04 | 3,255 | 3,255 | 3,255 | 3,255 | 2 |
| 2025/12/03 | 3,271 | 3,271 | 3,271 | 3,271 | 1 |
| 2025/12/02 | 3,279 | 3,279 | 3,266 | 3,266 | 3 |
| 2025/12/01 | 3,400 | 3,400 | 3,268 | 3,268 | 203 |
| 2025/11/28 | 3,300 | 3,300 | 3,300 | 3,300 | 1 |
| 2025/11/27 | 3,305 | 3,305 | 3,294 | 3,294 | 8 |
| 2025/11/26 | 3,277 | 3,307 | 3,277 | 3,307 | 14 |
| 2025/11/25 | 3,277 | 3,277 | 3,243 | 3,243 | 14 |
| 2025/11/21 | 3,200 | 3,255 | 3,200 | 3,253 | 95 |
| 2025/11/20 | 3,217 | 3,224 | 3,217 | 3,224 | 11 |
| 2025/11/19 | 3,175 | 3,175 | 3,175 | 3,175 | 1 |
| 2025/11/18 | 3,226 | 3,226 | 3,169 | 3,175 | 7 |
| 2025/11/17 | 3,238 | 3,239 | 3,237 | 3,237 | 52 |
| 2025/11/13 | 3,218 | 3,229 | 3,218 | 3,225 | 169 |
| 2025/11/12 | 3,225 | 3,225 | 3,219 | 3,219 | 72 |
| 2025/11/11 | 3,191 | 3,191 | 3,186 | 3,186 | 5 |
| 2025/11/10 | 3,161 | 3,174 | 3,161 | 3,168 | 40 |
| 2025/11/07 | 3,152 | 3,152 | 3,151 | 3,151 | 9 |
| 2025/11/06 | 3,147 | 3,148 | 3,145 | 3,148 | 26 |
| 2025/11/05 | 3,110 | 3,110 | 3,088 | 3,088 | 22 |
| 2025/11/04 | 3,210 | 3,210 | 3,145 | 3,163 | 19 |
| 2025/10/31 | 3,167 | 3,170 | 3,161 | 3,161 | 181 |
| 2025/10/30 | 3,128 | 3,128 | 3,058 | 3,058 | 102 |
| 2025/10/28 | 3,164 | 3,164 | 3,164 | 3,164 | 1 |
| 2025/10/27 | 3,196 | 3,200 | 3,196 | 3,200 | 36 |
| 2025/10/22 | 3,170 | 3,170 | 3,170 | 3,170 | 1 |
| 2025/10/21 | 3,146 | 3,146 | 3,146 | 3,146 | 1 |
| 2025/10/20 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2025/10/17 | 3,168 | 3,168 | 3,084 | 3,096 | 60 |
| 2025/10/16 | 3,098 | 3,098 | 3,098 | 3,098 | 26 |
| 2025/10/15 | 3,097 | 3,097 | 3,096 | 3,096 | 225 |
| 2025/10/14 | 3,079 | 3,079 | 3,058 | 3,058 | 135 |
| 2025/10/09 | 3,149 | 3,149 | 3,149 | 3,149 | 7 |
| 2025/10/08 | 3,180 | 3,180 | 3,162 | 3,162 | 33 |
| 2025/10/07 | 3,148 | 3,148 | 3,148 | 3,148 | 20 |
| 2025/10/06 | 3,131 | 3,136 | 3,125 | 3,130 | 132 |
| 2025/10/03 | 3,038 | 3,061 | 3,038 | 3,061 | 2 |
| 2025/10/02 | 3,042 | 3,042 | 3,042 | 3,042 | 1 |
| 2025/10/01 | 3,117 | 3,117 | 3,046 | 3,046 | 21 |
| 2025/09/30 | 3,077 | 3,087 | 3,053 | 3,087 | 121 |
| 2025/09/29 | 3,087 | 3,087 | 3,087 | 3,087 | 1 |
| 2025/09/26 | 3,109 | 3,130 | 3,098 | 3,098 | 11 |
| 2025/09/25 | 3,121 | 3,121 | 3,088 | 3,088 | 20 |
| 2025/09/24 | 3,099 | 3,130 | 3,099 | 3,130 | 26 |
| 2025/09/22 | 3,052 | 3,099 | 3,052 | 3,099 | 14 |
| 2025/09/18 | 3,142 | 3,142 | 3,119 | 3,122 | 3 |
| 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 |