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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,400 | 1,435 | 1,340 | 1,425 | 227 |
| 2016/12/29 | 1,438 | 1,438 | 1,375 | 1,375 | 14 |
| 2016/12/28 | 1,458 | 1,458 | 1,408 | 1,408 | 8 |
| 2016/12/27 | 1,469 | 1,469 | 1,418 | 1,458 | 45 |
| 2016/12/26 | 1,430 | 1,469 | 1,430 | 1,460 | 38 |
| 2016/12/22 | 1,460 | 1,460 | 1,400 | 1,400 | 48 |
| 2016/12/21 | 1,450 | 1,450 | 1,400 | 1,400 | 28 |
| 2016/12/20 | 1,432 | 1,432 | 1,430 | 1,430 | 69 |
| 2016/12/19 | 1,400 | 1,400 | 1,400 | 1,400 | 2 |
| 2016/12/16 | 1,341 | 1,402 | 1,341 | 1,402 | 513 |
| 2016/12/15 | 1,390 | 1,390 | 1,331 | 1,388 | 234 |
| 2016/12/14 | 1,378 | 1,384 | 1,378 | 1,384 | 14 |
| 2016/12/13 | 1,370 | 1,389 | 1,359 | 1,359 | 71 |
| 2016/12/12 | 1,374 | 1,388 | 1,339 | 1,374 | 84 |
| 2016/12/09 | 1,360 | 1,388 | 1,341 | 1,345 | 164 |
| 2016/12/08 | 1,360 | 1,388 | 1,341 | 1,383 | 38 |
| 2016/12/07 | 1,361 | 1,392 | 1,344 | 1,371 | 74 |
| 2016/12/06 | 1,355 | 1,406 | 1,321 | 1,368 | 1,049 |
| 2016/12/05 | 1,371 | 1,377 | 1,335 | 1,336 | 87 |
| 2016/12/02 | 1,371 | 1,377 | 1,310 | 1,360 | 138 |
| 2016/12/01 | 1,397 | 1,397 | 1,360 | 1,371 | 105 |
| 2016/11/30 | 1,361 | 1,399 | 1,348 | 1,367 | 439 |
| 2016/11/29 | 1,355 | 1,367 | 1,325 | 1,331 | 94 |
| 2016/11/28 | 1,334 | 1,361 | 1,326 | 1,352 | 61 |
| 2016/11/25 | 1,302 | 1,365 | 1,302 | 1,364 | 48 |
| 2016/11/24 | 1,256 | 1,315 | 1,256 | 1,315 | 444 |
| 2016/11/22 | 1,311 | 1,311 | 1,311 | 1,311 | 19 |
| 2016/11/21 | 1,285 | 1,389 | 1,281 | 1,310 | 668 |
| 2016/11/18 | 1,289 | 1,300 | 1,289 | 1,299 | 23 |
| 2016/11/17 | 1,298 | 1,299 | 1,289 | 1,296 | 40 |
| 2016/11/16 | 1,275 | 1,299 | 1,230 | 1,299 | 507 |
| 2016/11/15 | 1,273 | 1,273 | 1,272 | 1,273 | 8 |
| 2016/11/14 | 1,272 | 1,273 | 1,245 | 1,255 | 9 |
| 2016/11/11 | 1,274 | 1,274 | 1,273 | 1,273 | 4 |
| 2016/11/09 | 1,227 | 1,227 | 1,200 | 1,200 | 10 |
| 2016/11/08 | 1,252 | 1,257 | 1,226 | 1,257 | 7 |
| 2016/11/07 | 1,226 | 1,242 | 1,226 | 1,227 | 5 |
| 2016/11/04 | 1,250 | 1,264 | 1,231 | 1,235 | 44 |
| 2016/11/02 | 1,235 | 1,282 | 1,233 | 1,248 | 62 |
| 2016/11/01 | 1,283 | 1,284 | 1,254 | 1,282 | 7 |
| 2016/10/31 | 1,241 | 1,260 | 1,230 | 1,230 | 211 |
| 2016/10/28 | 1,288 | 1,288 | 1,258 | 1,258 | 4 |
| 2016/10/27 | 1,241 | 1,243 | 1,241 | 1,243 | 21 |
| 2016/10/26 | 1,288 | 1,288 | 1,241 | 1,241 | 16 |
| 2016/10/25 | 1,239 | 1,246 | 1,239 | 1,246 | 2 |
| 2016/10/24 | 1,238 | 1,272 | 1,238 | 1,239 | 11 |
| 2016/10/21 | 1,238 | 1,238 | 1,238 | 1,238 | 1 |
| 2016/10/20 | 1,264 | 1,294 | 1,264 | 1,264 | 4 |
| 2016/10/19 | 1,295 | 1,295 | 1,264 | 1,264 | 183 |
| 2016/10/18 | 1,286 | 1,286 | 1,274 | 1,275 | 8 |
| 2016/10/17 | 1,250 | 1,280 | 1,245 | 1,256 | 45 |
| 2016/10/14 | 1,225 | 1,300 | 1,203 | 1,293 | 169 |
| 2016/10/13 | 1,213 | 1,275 | 1,208 | 1,275 | 54 |
| 2016/10/12 | 1,267 | 1,267 | 1,208 | 1,243 | 18 |
| 2016/10/11 | 1,207 | 1,269 | 1,207 | 1,239 | 22 |
| 2016/10/07 | 1,238 | 1,274 | 1,225 | 1,267 | 140 |
| 2016/10/06 | 1,254 | 1,260 | 1,247 | 1,259 | 24 |
| 2016/10/05 | 1,237 | 1,259 | 1,237 | 1,259 | 6 |
| 2016/10/04 | 1,240 | 1,250 | 1,240 | 1,250 | 11 |
| 2016/10/03 | 1,250 | 1,250 | 1,249 | 1,249 | 5 |
| 2016/09/30 | 1,240 | 1,250 | 1,240 | 1,250 | 3 |
| 2016/09/29 | 1,235 | 1,249 | 1,235 | 1,249 | 6 |
| 2016/09/28 | 1,247 | 1,247 | 1,247 | 1,247 | 1 |
| 2016/09/27 | 1,201 | 1,231 | 1,201 | 1,231 | 2 |
| 2016/09/26 | 1,229 | 1,233 | 1,209 | 1,230 | 97 |
| 2016/09/23 | 1,227 | 1,234 | 1,199 | 1,199 | 43 |
| 2016/09/21 | 1,156 | 1,243 | 1,156 | 1,243 | 71 |
| 2016/09/20 | 1,193 | 1,216 | 1,172 | 1,211 | 58 |
| 2016/09/16 | 1,202 | 1,224 | 1,151 | 1,219 | 45 |
| 2016/09/15 | 1,234 | 1,235 | 1,193 | 1,210 | 270 |
| 2016/09/14 | 1,229 | 1,234 | 1,224 | 1,234 | 24 |
| 2016/09/13 | 1,243 | 1,243 | 1,205 | 1,205 | 52 |
| 2016/09/12 | 1,239 | 1,245 | 1,205 | 1,245 | 140 |
| 2016/09/09 | 1,249 | 1,249 | 1,238 | 1,245 | 32 |
| 2016/09/08 | 1,249 | 1,249 | 1,248 | 1,249 | 11 |
| 2016/09/07 | 1,249 | 1,249 | 1,249 | 1,249 | 4 |
| 2016/09/06 | 1,249 | 1,249 | 1,249 | 1,249 | 4 |
| 2016/09/05 | 1,234 | 1,249 | 1,233 | 1,249 | 109 |
| 2016/09/02 | 1,233 | 1,233 | 1,200 | 1,200 | 114 |
| 2016/09/01 | 1,232 | 1,232 | 1,231 | 1,232 | 10 |
| 2016/08/31 | 1,233 | 1,233 | 1,233 | 1,233 | 7 |
| 2016/08/30 | 1,233 | 1,233 | 1,233 | 1,233 | 3 |
| 2016/08/29 | 1,220 | 1,232 | 1,220 | 1,232 | 4 |
| 2016/08/26 | 1,229 | 1,230 | 1,229 | 1,230 | 6 |
| 2016/08/23 | 1,229 | 1,230 | 1,177 | 1,177 | 16 |
| 2016/08/18 | 1,182 | 1,182 | 1,182 | 1,182 | 10 |
| 2016/08/16 | 1,216 | 1,220 | 1,215 | 1,220 | 401 |
| 2016/08/15 | 1,201 | 1,221 | 1,195 | 1,196 | 507 |
| 2016/08/12 | 1,246 | 1,248 | 1,246 | 1,248 | 3 |
| 2016/08/10 | 1,248 | 1,248 | 1,204 | 1,206 | 11 |
| 2016/08/09 | 1,201 | 1,249 | 1,201 | 1,249 | 6 |
| 2016/08/08 | 1,242 | 1,250 | 1,202 | 1,243 | 64 |
| 2016/08/05 | 1,182 | 1,182 | 1,182 | 1,182 | 1 |
| 2016/08/04 | 1,249 | 1,249 | 1,249 | 1,249 | 16 |
| 2016/08/03 | 1,223 | 1,230 | 1,177 | 1,177 | 42 |
| 2016/08/01 | 1,206 | 1,229 | 1,206 | 1,229 | 103 |
| 2016/07/29 | 1,205 | 1,212 | 1,205 | 1,205 | 17 |
| 2016/07/28 | 1,208 | 1,208 | 1,208 | 1,208 | 70 |
| 2016/07/26 | 1,212 | 1,212 | 1,212 | 1,212 | 3 |
| 2016/07/25 | 1,268 | 1,268 | 1,214 | 1,216 | 4 |
| 2016/07/22 | 1,256 | 1,258 | 1,208 | 1,208 | 3 |
| 2016/07/21 | 1,257 | 1,260 | 1,248 | 1,248 | 49 |
| 2016/07/20 | 1,243 | 1,243 | 1,213 | 1,227 | 44 |
| 2016/07/15 | 1,241 | 1,269 | 1,222 | 1,269 | 378 |
| 2016/07/14 | 1,256 | 1,256 | 1,201 | 1,201 | 103 |
| 2016/07/13 | 1,223 | 1,223 | 1,193 | 1,209 | 3 |
| 2016/07/12 | 1,200 | 1,228 | 1,189 | 1,189 | 28 |
| 2016/07/11 | 1,151 | 1,224 | 1,151 | 1,224 | 41 |
| 2016/07/08 | 1,175 | 1,175 | 1,175 | 1,175 | 2 |
| 2016/07/07 | 1,170 | 1,175 | 1,170 | 1,175 | 3 |
| 2016/07/06 | 1,200 | 1,200 | 1,126 | 1,140 | 151 |
| 2016/07/05 | 1,199 | 1,200 | 1,175 | 1,185 | 33 |
| 2016/07/04 | 1,200 | 1,230 | 1,185 | 1,190 | 30 |
| 2016/07/01 | 1,169 | 1,202 | 1,169 | 1,202 | 163 |
| 2016/06/30 | 1,172 | 1,223 | 1,163 | 1,223 | 203 |
| 2016/06/29 | 1,175 | 1,196 | 1,170 | 1,171 | 89 |
| 2016/06/28 | 1,159 | 1,175 | 1,148 | 1,174 | 85 |
| 2016/06/27 | 1,165 | 1,169 | 1,127 | 1,169 | 23 |
| 2016/06/24 | 1,269 | 1,269 | 1,135 | 1,135 | 915 |
| 2016/06/23 | 1,206 | 1,209 | 1,199 | 1,202 | 40 |
| 2016/06/22 | 1,221 | 1,221 | 1,199 | 1,207 | 16 |
| 2016/06/21 | 1,180 | 1,222 | 1,172 | 1,222 | 158 |
| 2016/06/20 | 1,169 | 1,200 | 1,154 | 1,172 | 1,832 |
| 2016/06/17 | 1,240 | 1,241 | 1,190 | 1,199 | 177 |
| 2016/06/16 | 1,258 | 1,273 | 1,224 | 1,264 | 247 |
| 2016/06/15 | 1,193 | 1,285 | 1,175 | 1,284 | 127 |
| 2016/06/14 | 1,205 | 1,206 | 1,161 | 1,175 | 233 |
| 2016/06/13 | 1,257 | 1,257 | 1,210 | 1,210 | 148 |
| 2016/06/10 | 1,258 | 1,258 | 1,258 | 1,258 | 10 |
| 2016/06/09 | 1,270 | 1,270 | 1,270 | 1,270 | 41 |
| 2016/06/08 | 1,268 | 1,268 | 1,268 | 1,268 | 1 |
| 2016/06/07 | 1,235 | 1,236 | 1,235 | 1,236 | 240 |
| 2016/06/06 | 1,280 | 1,280 | 1,235 | 1,235 | 16 |
| 2016/06/03 | 1,281 | 1,281 | 1,250 | 1,250 | 113 |
| 2016/06/02 | 1,289 | 1,330 | 1,250 | 1,291 | 1,412 |
| 2016/06/01 | 1,270 | 1,270 | 1,259 | 1,259 | 223 |
| 2016/05/31 | 1,271 | 1,271 | 1,271 | 1,271 | 26 |
| 2016/05/30 | 1,250 | 1,271 | 1,250 | 1,271 | 20 |
| 2016/05/27 | 1,220 | 1,246 | 1,190 | 1,246 | 1,416 |
| 2016/05/26 | 1,270 | 1,270 | 1,250 | 1,250 | 372 |
| 2016/05/25 | 1,255 | 1,258 | 1,255 | 1,255 | 3,683 |