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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,669 | 1,669 | 1,642 | 1,667 | 35 |
| 2017/12/27 | 1,668 | 1,668 | 1,668 | 1,668 | 11 |
| 2017/12/26 | 1,650 | 1,650 | 1,642 | 1,644 | 7 |
| 2017/12/25 | 1,610 | 1,610 | 1,610 | 1,610 | 1 |
| 2017/12/22 | 1,629 | 1,629 | 1,628 | 1,628 | 8 |
| 2017/12/21 | 1,629 | 1,629 | 1,629 | 1,629 | 1 |
| 2017/12/20 | 1,630 | 1,630 | 1,630 | 1,630 | 20 |
| 2017/12/19 | 1,587 | 1,591 | 1,587 | 1,591 | 52 |
| 2017/12/14 | 1,648 | 1,648 | 1,600 | 1,600 | 6 |
| 2017/12/12 | 1,603 | 1,603 | 1,603 | 1,603 | 6 |
| 2017/12/11 | 1,600 | 1,602 | 1,600 | 1,602 | 2 |
| 2017/12/08 | 1,603 | 1,630 | 1,603 | 1,630 | 33 |
| 2017/12/07 | 1,608 | 1,608 | 1,581 | 1,581 | 5 |
| 2017/12/06 | 1,618 | 1,618 | 1,578 | 1,578 | 12 |
| 2017/12/05 | 1,562 | 1,562 | 1,562 | 1,562 | 1 |
| 2017/12/04 | 1,623 | 1,623 | 1,575 | 1,622 | 6 |
| 2017/12/01 | 1,573 | 1,574 | 1,573 | 1,574 | 616 |
| 2017/11/30 | 1,627 | 1,634 | 1,577 | 1,577 | 216 |
| 2017/11/29 | 1,641 | 1,641 | 1,578 | 1,578 | 34 |
| 2017/11/28 | 1,592 | 1,592 | 1,591 | 1,591 | 8 |
| 2017/11/27 | 1,632 | 1,632 | 1,632 | 1,632 | 120 |
| 2017/11/24 | 1,655 | 1,655 | 1,592 | 1,592 | 46 |
| 2017/11/20 | 1,627 | 1,627 | 1,627 | 1,627 | 1 |
| 2017/11/17 | 1,626 | 1,626 | 1,592 | 1,592 | 192 |
| 2017/11/16 | 1,618 | 1,618 | 1,618 | 1,618 | 10 |
| 2017/11/15 | 1,589 | 1,777 | 1,589 | 1,618 | 671 |
| 2017/11/14 | 1,589 | 1,589 | 1,589 | 1,589 | 2 |
| 2017/11/13 | 1,644 | 1,645 | 1,605 | 1,605 | 99 |
| 2017/11/10 | 1,577 | 1,645 | 1,576 | 1,645 | 50 |
| 2017/11/09 | 1,658 | 1,658 | 1,615 | 1,636 | 79 |
| 2017/11/08 | 1,650 | 1,655 | 1,570 | 1,655 | 132 |
| 2017/11/07 | 1,630 | 1,650 | 1,610 | 1,610 | 31 |
| 2017/11/06 | 1,630 | 1,630 | 1,601 | 1,630 | 1,603 |
| 2017/11/02 | 1,630 | 1,630 | 1,630 | 1,630 | 15 |
| 2017/10/31 | 1,639 | 1,639 | 1,600 | 1,600 | 65 |
| 2017/10/30 | 1,627 | 1,650 | 1,600 | 1,600 | 323 |
| 2017/10/27 | 1,585 | 1,587 | 1,585 | 1,587 | 6 |
| 2017/10/26 | 1,600 | 1,768 | 1,523 | 1,580 | 642 |
| 2017/10/25 | 1,515 | 1,680 | 1,510 | 1,680 | 157 |
| 2017/10/24 | 1,510 | 1,510 | 1,510 | 1,510 | 1 |
| 2017/10/23 | 1,510 | 1,510 | 1,510 | 1,510 | 1 |
| 2017/10/20 | 1,510 | 1,510 | 1,510 | 1,510 | 2 |
| 2017/10/19 | 1,510 | 1,510 | 1,510 | 1,510 | 10 |
| 2017/10/16 | 1,550 | 1,550 | 1,510 | 1,510 | 55 |
| 2017/10/12 | 1,520 | 1,529 | 1,520 | 1,529 | 9 |
| 2017/10/10 | 1,527 | 1,527 | 1,527 | 1,527 | 1 |
| 2017/10/06 | 1,501 | 1,554 | 1,463 | 1,513 | 9,804 |
| 2017/10/04 | 1,516 | 1,525 | 1,510 | 1,525 | 15 |
| 2017/10/03 | 1,515 | 1,515 | 1,515 | 1,515 | 1 |
| 2017/09/25 | 1,465 | 1,515 | 1,465 | 1,515 | 242 |
| 2017/09/21 | 1,480 | 1,480 | 1,464 | 1,464 | 178 |
| 2017/09/19 | 1,453 | 1,463 | 1,451 | 1,451 | 11 |
| 2017/09/14 | 1,450 | 1,450 | 1,441 | 1,441 | 34 |
| 2017/09/12 | 1,433 | 1,433 | 1,433 | 1,433 | 10 |
| 2017/09/11 | 1,459 | 1,459 | 1,448 | 1,448 | 3 |
| 2017/09/06 | 1,421 | 1,445 | 1,421 | 1,445 | 4 |
| 2017/09/04 | 1,432 | 1,442 | 1,432 | 1,442 | 3 |
| 2017/09/01 | 1,432 | 1,432 | 1,432 | 1,432 | 350 |
| 2017/08/31 | 1,416 | 1,432 | 1,416 | 1,432 | 31 |
| 2017/08/28 | 1,402 | 1,420 | 1,402 | 1,415 | 94 |
| 2017/08/25 | 1,432 | 1,432 | 1,400 | 1,400 | 5 |
| 2017/08/21 | 1,403 | 1,433 | 1,403 | 1,433 | 107 |
| 2017/08/18 | 1,444 | 1,444 | 1,444 | 1,444 | 1 |
| 2017/08/17 | 1,444 | 1,444 | 1,444 | 1,444 | 21 |
| 2017/08/16 | 1,420 | 1,420 | 1,418 | 1,418 | 28 |
| 2017/08/15 | 1,421 | 1,450 | 1,421 | 1,450 | 58 |
| 2017/08/14 | 1,402 | 1,421 | 1,402 | 1,421 | 11 |
| 2017/08/10 | 1,454 | 1,455 | 1,420 | 1,420 | 58 |
| 2017/08/09 | 1,459 | 1,459 | 1,414 | 1,445 | 27 |
| 2017/08/08 | 1,460 | 1,460 | 1,460 | 1,460 | 1 |
| 2017/08/07 | 1,440 | 1,450 | 1,440 | 1,440 | 3 |
| 2017/08/04 | 1,440 | 1,440 | 1,440 | 1,440 | 1 |
| 2017/08/02 | 1,441 | 1,445 | 1,428 | 1,428 | 6 |
| 2017/08/01 | 1,422 | 1,440 | 1,422 | 1,426 | 4 |
| 2017/07/31 | 1,435 | 1,435 | 1,420 | 1,435 | 128 |
| 2017/07/28 | 1,428 | 1,428 | 1,417 | 1,417 | 52 |
| 2017/07/27 | 1,428 | 1,428 | 1,428 | 1,428 | 2 |
| 2017/07/26 | 1,439 | 1,441 | 1,428 | 1,428 | 152 |
| 2017/07/25 | 1,440 | 1,440 | 1,428 | 1,430 | 4 |
| 2017/07/24 | 1,427 | 1,427 | 1,427 | 1,427 | 1 |
| 2017/07/21 | 1,445 | 1,445 | 1,427 | 1,427 | 2 |
| 2017/07/20 | 1,449 | 1,449 | 1,423 | 1,431 | 8 |
| 2017/07/19 | 1,420 | 1,420 | 1,419 | 1,419 | 205 |
| 2017/07/18 | 1,455 | 1,455 | 1,425 | 1,425 | 5 |
| 2017/07/14 | 1,426 | 1,500 | 1,415 | 1,425 | 973 |
| 2017/07/13 | 1,451 | 1,451 | 1,451 | 1,451 | 24 |
| 2017/07/12 | 1,422 | 1,444 | 1,421 | 1,421 | 12 |
| 2017/07/11 | 1,449 | 1,470 | 1,449 | 1,470 | 51 |
| 2017/07/07 | 1,446 | 1,446 | 1,446 | 1,446 | 1 |
| 2017/07/06 | 1,416 | 1,446 | 1,416 | 1,446 | 2 |
| 2017/07/04 | 1,432 | 1,450 | 1,428 | 1,450 | 8 |
| 2017/07/03 | 1,431 | 1,431 | 1,431 | 1,431 | 10 |
| 2017/06/29 | 1,463 | 1,463 | 1,461 | 1,461 | 6 |
| 2017/06/28 | 1,445 | 1,446 | 1,440 | 1,440 | 15 |
| 2017/06/27 | 1,445 | 1,460 | 1,445 | 1,445 | 10 |
| 2017/06/26 | 1,463 | 1,463 | 1,445 | 1,445 | 5 |
| 2017/06/23 | 1,431 | 1,460 | 1,431 | 1,455 | 94 |
| 2017/06/22 | 1,429 | 1,429 | 1,429 | 1,429 | 1 |
| 2017/06/21 | 1,430 | 1,433 | 1,429 | 1,429 | 119 |
| 2017/06/20 | 1,435 | 1,439 | 1,435 | 1,439 | 11 |
| 2017/06/15 | 1,461 | 1,461 | 1,461 | 1,461 | 50 |
| 2017/06/14 | 1,413 | 1,448 | 1,413 | 1,448 | 250 |
| 2017/06/13 | 1,440 | 1,440 | 1,414 | 1,440 | 12 |
| 2017/06/12 | 1,448 | 1,448 | 1,420 | 1,420 | 217 |
| 2017/06/09 | 1,467 | 1,467 | 1,448 | 1,464 | 113 |
| 2017/06/08 | 1,469 | 1,469 | 1,450 | 1,450 | 55 |
| 2017/06/07 | 1,460 | 1,467 | 1,450 | 1,450 | 21 |
| 2017/06/06 | 1,460 | 1,460 | 1,460 | 1,460 | 1 |
| 2017/06/02 | 1,450 | 1,460 | 1,449 | 1,460 | 271 |
| 2017/05/30 | 1,437 | 1,448 | 1,427 | 1,433 | 52 |
| 2017/05/29 | 1,451 | 1,452 | 1,425 | 1,436 | 158 |
| 2017/05/26 | 1,407 | 1,440 | 1,407 | 1,432 | 164 |
| 2017/05/25 | 1,406 | 1,441 | 1,406 | 1,441 | 21 |
| 2017/05/24 | 1,423 | 1,436 | 1,406 | 1,436 | 146 |
| 2017/05/23 | 1,449 | 1,449 | 1,437 | 1,437 | 18 |
| 2017/05/22 | 1,419 | 1,434 | 1,419 | 1,433 | 59 |
| 2017/05/19 | 1,412 | 1,449 | 1,412 | 1,449 | 123 |
| 2017/05/18 | 1,401 | 1,448 | 1,401 | 1,448 | 46 |
| 2017/05/17 | 1,440 | 1,449 | 1,380 | 1,449 | 365 |
| 2017/05/16 | 1,440 | 1,449 | 1,440 | 1,449 | 41 |
| 2017/05/15 | 1,440 | 1,440 | 1,440 | 1,440 | 5 |
| 2017/05/12 | 1,410 | 1,449 | 1,410 | 1,439 | 69 |
| 2017/05/11 | 1,413 | 1,446 | 1,413 | 1,446 | 12 |
| 2017/05/10 | 1,440 | 1,450 | 1,411 | 1,443 | 54 |
| 2017/05/09 | 1,443 | 1,450 | 1,443 | 1,450 | 118 |
| 2017/05/08 | 1,412 | 1,453 | 1,400 | 1,452 | 405 |
| 2017/05/02 | 1,385 | 1,419 | 1,349 | 1,419 | 924 |
| 2017/05/01 | 1,386 | 1,400 | 1,384 | 1,400 | 67 |
| 2017/04/28 | 1,406 | 1,406 | 1,382 | 1,397 | 64 |
| 2017/04/27 | 1,380 | 1,400 | 1,380 | 1,400 | 311 |
| 2017/04/26 | 1,388 | 1,401 | 1,388 | 1,398 | 231 |
| 2017/04/25 | 1,386 | 1,390 | 1,386 | 1,390 | 4 |
| 2017/04/24 | 1,374 | 1,386 | 1,374 | 1,385 | 6 |
| 2017/04/21 | 1,358 | 1,379 | 1,357 | 1,360 | 15 |
| 2017/04/20 | 1,377 | 1,380 | 1,351 | 1,353 | 76 |
| 2017/04/19 | 1,352 | 1,352 | 1,350 | 1,350 | 31 |
| 2017/04/18 | 1,357 | 1,379 | 1,350 | 1,379 | 562 |
| 2017/04/17 | 1,333 | 1,359 | 1,333 | 1,356 | 160 |
| 2017/04/14 | 1,353 | 1,369 | 1,350 | 1,350 | 119 |
| 2017/04/13 | 1,363 | 1,363 | 1,357 | 1,357 | 8 |
| 2017/04/12 | 1,399 | 1,399 | 1,369 | 1,382 | 21 |
| 2017/04/11 | 1,369 | 1,369 | 1,369 | 1,369 | 1 |
| 2017/04/10 | 1,375 | 1,399 | 1,355 | 1,399 | 54 |
| 2017/04/07 | 1,399 | 1,399 | 1,358 | 1,373 | 69 |
| 2017/04/06 | 1,398 | 1,398 | 1,370 | 1,371 | 352 |
| 2017/04/05 | 1,371 | 1,400 | 1,371 | 1,372 | 54 |
| 2017/04/04 | 1,371 | 1,399 | 1,371 | 1,399 | 103 |
| 2017/03/31 | 1,414 | 1,414 | 1,399 | 1,399 | 14 |
| 2017/03/30 | 1,415 | 1,415 | 1,384 | 1,384 | 102 |
| 2017/03/29 | 1,408 | 1,408 | 1,408 | 1,408 | 3 |
| 2017/03/28 | 1,385 | 1,409 | 1,384 | 1,384 | 37 |
| 2017/03/27 | 1,410 | 1,410 | 1,384 | 1,406 | 22 |
| 2017/03/24 | 1,404 | 1,404 | 1,379 | 1,400 | 71 |
| 2017/03/23 | 1,399 | 1,409 | 1,383 | 1,383 | 77 |
| 2017/03/22 | 1,405 | 1,405 | 1,383 | 1,405 | 5 |
| 2017/03/21 | 1,391 | 1,405 | 1,387 | 1,405 | 37 |
| 2017/03/17 | 1,400 | 1,401 | 1,390 | 1,390 | 24 |
| 2017/03/16 | 1,409 | 1,413 | 1,394 | 1,413 | 262 |
| 2017/03/15 | 1,395 | 1,425 | 1,389 | 1,407 | 405 |
| 2017/03/14 | 1,435 | 1,435 | 1,420 | 1,425 | 156 |
| 2017/03/13 | 1,425 | 1,451 | 1,415 | 1,416 | 298 |
| 2017/03/10 | 1,402 | 1,432 | 1,402 | 1,430 | 56 |
| 2017/03/09 | 1,435 | 1,436 | 1,409 | 1,409 | 730 |
| 2017/03/08 | 1,427 | 1,432 | 1,401 | 1,430 | 207 |
| 2017/03/07 | 1,566 | 1,566 | 1,400 | 1,405 | 2,897 |
| 2017/03/06 | 1,449 | 1,590 | 1,394 | 1,590 | 1,734 |
| 2017/03/03 | 1,370 | 1,540 | 1,338 | 1,419 | 4,068 |
| 2017/03/02 | 1,400 | 1,400 | 1,311 | 1,311 | 147 |
| 2017/02/28 | 1,409 | 1,409 | 1,408 | 1,409 | 26 |
| 2017/02/27 | 1,350 | 1,409 | 1,350 | 1,409 | 87 |
| 2017/02/24 | 1,331 | 1,405 | 1,331 | 1,399 | 86 |
| 2017/02/23 | 1,371 | 1,371 | 1,325 | 1,325 | 23 |
| 2017/02/21 | 1,380 | 1,380 | 1,380 | 1,380 | 1 |
| 2017/02/20 | 1,370 | 1,389 | 1,350 | 1,380 | 21 |
| 2017/02/17 | 1,350 | 1,399 | 1,330 | 1,330 | 33 |
| 2017/02/16 | 1,393 | 1,393 | 1,363 | 1,363 | 58 |
| 2017/02/15 | 1,352 | 1,352 | 1,352 | 1,352 | 1 |
| 2017/02/14 | 1,356 | 1,386 | 1,356 | 1,386 | 5 |
| 2017/02/13 | 1,399 | 1,405 | 1,399 | 1,405 | 150 |
| 2017/02/10 | 1,362 | 1,387 | 1,362 | 1,387 | 13 |
| 2017/02/09 | 1,362 | 1,362 | 1,362 | 1,362 | 2 |
| 2017/02/08 | 1,365 | 1,365 | 1,365 | 1,365 | 2 |
| 2017/02/07 | 1,345 | 1,399 | 1,345 | 1,367 | 62 |
| 2017/02/06 | 1,367 | 1,367 | 1,307 | 1,315 | 194 |
| 2017/02/03 | 1,397 | 1,397 | 1,346 | 1,346 | 24 |
| 2017/02/02 | 1,332 | 1,391 | 1,332 | 1,342 | 1,202 |
| 2017/02/01 | 1,417 | 1,417 | 1,362 | 1,362 | 9 |
| 2017/01/31 | 1,389 | 1,389 | 1,357 | 1,357 | 108 |
| 2017/01/30 | 1,419 | 1,675 | 1,389 | 1,405 | 2,940 |
| 2017/01/27 | 1,396 | 1,396 | 1,358 | 1,389 | 8 |
| 2017/01/26 | 1,375 | 1,375 | 1,358 | 1,358 | 4 |
| 2017/01/25 | 1,369 | 1,369 | 1,369 | 1,369 | 2 |
| 2017/01/24 | 1,369 | 1,369 | 1,369 | 1,369 | 1 |
| 2017/01/23 | 1,357 | 1,357 | 1,357 | 1,357 | 13 |
| 2017/01/19 | 1,357 | 1,378 | 1,357 | 1,378 | 43 |
| 2017/01/18 | 1,358 | 1,366 | 1,357 | 1,366 | 111 |
| 2017/01/17 | 1,358 | 1,358 | 1,358 | 1,358 | 4 |
| 2017/01/16 | 1,370 | 1,370 | 1,357 | 1,357 | 47 |
| 2017/01/13 | 1,387 | 1,387 | 1,357 | 1,357 | 111 |
| 2017/01/12 | 1,393 | 1,393 | 1,357 | 1,357 | 27 |
| 2017/01/11 | 1,357 | 1,417 | 1,357 | 1,408 | 105 |
| 2017/01/10 | 1,415 | 1,416 | 1,353 | 1,414 | 110 |
| 2017/01/06 | 1,424 | 1,424 | 1,417 | 1,417 | 4 |
| 2017/01/05 | 1,419 | 1,419 | 1,359 | 1,359 | 101 |
| 2017/01/04 | 1,400 | 1,413 | 1,383 | 1,383 | 28 |