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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,434 | 1,434 | 1,417 | 1,428 | 1,229 |
| 2018/12/27 | 1,423 | 1,439 | 1,413 | 1,439 | 177 |
| 2018/12/26 | 1,359 | 1,377 | 1,349 | 1,349 | 24 |
| 2018/12/25 | 1,423 | 1,423 | 1,348 | 1,349 | 656 |
| 2018/12/21 | 1,440 | 1,440 | 1,413 | 1,421 | 69 |
| 2018/12/20 | 1,462 | 1,472 | 1,440 | 1,441 | 35 |
| 2018/12/19 | 1,480 | 1,480 | 1,468 | 1,469 | 62 |
| 2018/12/18 | 1,488 | 1,494 | 1,485 | 1,485 | 39 |
| 2018/12/17 | 1,505 | 1,515 | 1,505 | 1,512 | 58 |
| 2018/12/14 | 1,531 | 1,531 | 1,531 | 1,531 | 1 |
| 2018/12/13 | 1,529 | 1,529 | 1,529 | 1,529 | 97 |
| 2018/12/12 | 1,492 | 1,523 | 1,492 | 1,523 | 31 |
| 2018/12/11 | 1,492 | 1,496 | 1,491 | 1,492 | 420 |
| 2018/12/10 | 1,525 | 1,525 | 1,498 | 1,498 | 29 |
| 2018/12/07 | 1,527 | 1,530 | 1,522 | 1,526 | 105 |
| 2018/12/06 | 1,536 | 1,536 | 1,510 | 1,510 | 141 |
| 2018/12/05 | 1,544 | 1,544 | 1,525 | 1,540 | 109 |
| 2018/12/04 | 1,578 | 1,578 | 1,548 | 1,548 | 455 |
| 2018/12/03 | 1,580 | 1,582 | 1,574 | 1,582 | 54 |
| 2018/11/30 | 1,557 | 1,557 | 1,557 | 1,557 | 7 |
| 2018/11/29 | 1,550 | 1,556 | 1,550 | 1,556 | 72 |
| 2018/11/28 | 1,549 | 1,549 | 1,542 | 1,545 | 217 |
| 2018/11/27 | 1,536 | 1,536 | 1,533 | 1,533 | 504 |
| 2018/11/26 | 1,537 | 1,537 | 1,531 | 1,535 | 146 |
| 2018/11/22 | 1,519 | 1,519 | 1,516 | 1,516 | 2 |
| 2018/11/21 | 1,519 | 1,519 | 1,503 | 1,514 | 29 |
| 2018/11/20 | 1,523 | 1,529 | 1,523 | 1,524 | 202 |
| 2018/11/19 | 1,526 | 1,533 | 1,526 | 1,533 | 833 |
| 2018/11/16 | 1,533 | 1,536 | 1,533 | 1,533 | 13 |
| 2018/11/15 | 1,521 | 1,532 | 1,521 | 1,532 | 51 |
| 2018/11/14 | 1,533 | 1,538 | 1,529 | 1,529 | 244 |
| 2018/11/13 | 1,561 | 1,561 | 1,520 | 1,533 | 333 |
| 2018/11/12 | 1,560 | 1,561 | 1,560 | 1,561 | 6 |
| 2018/11/09 | 1,567 | 1,573 | 1,566 | 1,566 | 57 |
| 2018/11/08 | 1,565 | 1,577 | 1,565 | 1,570 | 412 |
| 2018/11/07 | 1,557 | 1,563 | 1,557 | 1,559 | 30 |
| 2018/11/06 | 1,535 | 1,555 | 1,535 | 1,555 | 698 |
| 2018/11/05 | 1,539 | 1,539 | 1,533 | 1,533 | 30 |
| 2018/11/02 | 1,520 | 1,539 | 1,520 | 1,539 | 616 |
| 2018/11/01 | 1,539 | 1,539 | 1,513 | 1,513 | 2,008 |
| 2018/10/31 | 1,536 | 1,541 | 1,533 | 1,539 | 4,029 |
| 2018/10/30 | 1,503 | 1,519 | 1,503 | 1,515 | 1,975 |
| 2018/10/29 | 1,509 | 1,512 | 1,509 | 1,512 | 6 |
| 2018/10/26 | 1,531 | 1,531 | 1,499 | 1,500 | 6,035 |
| 2018/10/25 | 1,527 | 1,527 | 1,504 | 1,504 | 21,228 |
| 2018/10/24 | 1,565 | 1,565 | 1,549 | 1,559 | 8,344 |
| 2018/10/23 | 1,581 | 1,581 | 1,555 | 1,555 | 11,849 |
| 2018/10/22 | 1,581 | 1,597 | 1,579 | 1,597 | 534 |
| 2018/10/19 | 1,584 | 1,588 | 1,578 | 1,588 | 3,055 |
| 2018/10/18 | 1,603 | 1,612 | 1,602 | 1,603 | 19,854 |
| 2018/10/17 | 1,605 | 1,609 | 1,601 | 1,609 | 2,947 |
| 2018/10/16 | 1,573 | 1,583 | 1,565 | 1,583 | 11,349 |
| 2018/10/15 | 1,603 | 1,603 | 1,576 | 1,580 | 33,445 |
| 2018/10/12 | 1,600 | 1,600 | 1,588 | 1,596 | 20,026 |
| 2018/10/11 | 1,612 | 1,614 | 1,598 | 1,598 | 119 |
| 2018/10/10 | 1,656 | 1,657 | 1,652 | 1,652 | 5 |
| 2018/10/09 | 1,667 | 1,667 | 1,656 | 1,656 | 46 |
| 2018/10/05 | 1,680 | 1,682 | 1,674 | 1,677 | 6 |
| 2018/10/04 | 1,705 | 1,705 | 1,705 | 1,705 | 1 |
| 2018/10/03 | 1,706 | 1,706 | 1,700 | 1,705 | 6 |
| 2018/10/02 | 1,711 | 1,721 | 1,706 | 1,706 | 66 |
| 2018/10/01 | 1,700 | 1,701 | 1,695 | 1,700 | 9 |
| 2018/09/28 | 1,710 | 1,710 | 1,699 | 1,701 | 23 |
| 2018/09/27 | 1,695 | 1,700 | 1,680 | 1,680 | 185 |
| 2018/09/26 | 1,686 | 1,695 | 1,684 | 1,695 | 5 |
| 2018/09/25 | 1,665 | 1,682 | 1,665 | 1,682 | 14 |
| 2018/09/21 | 1,656 | 1,665 | 1,656 | 1,665 | 181 |
| 2018/09/20 | 1,661 | 1,661 | 1,657 | 1,661 | 1,007 |
| 2018/09/19 | 1,639 | 1,665 | 1,639 | 1,661 | 1,238 |
| 2018/09/18 | 1,611 | 1,639 | 1,611 | 1,639 | 20 |
| 2018/09/14 | 1,601 | 1,610 | 1,601 | 1,609 | 9 |
| 2018/09/13 | 1,589 | 1,593 | 1,589 | 1,593 | 102 |
| 2018/09/12 | 1,584 | 1,584 | 1,572 | 1,572 | 7 |
| 2018/09/11 | 1,574 | 1,574 | 1,574 | 1,574 | 11 |
| 2018/09/10 | 1,568 | 1,568 | 1,568 | 1,568 | 1 |
| 2018/09/07 | 1,567 | 1,567 | 1,558 | 1,558 | 10,017 |
| 2018/09/06 | 1,572 | 1,572 | 1,570 | 1,572 | 112 |
| 2018/09/05 | 1,600 | 1,600 | 1,584 | 1,584 | 2 |
| 2018/09/04 | 1,602 | 1,602 | 1,594 | 1,600 | 12 |
| 2018/09/03 | 1,612 | 1,612 | 1,594 | 1,594 | 42 |
| 2018/08/31 | 1,611 | 1,611 | 1,607 | 1,607 | 7 |
| 2018/08/30 | 1,616 | 1,616 | 1,614 | 1,614 | 102 |
| 2018/08/29 | 1,613 | 1,617 | 1,613 | 1,616 | 74 |
| 2018/08/28 | 1,611 | 1,616 | 1,606 | 1,606 | 87 |
| 2018/08/27 | 1,589 | 1,601 | 1,589 | 1,601 | 4 |
| 2018/08/24 | 1,587 | 1,587 | 1,587 | 1,587 | 1 |
| 2018/08/23 | 1,577 | 1,577 | 1,577 | 1,577 | 1 |
| 2018/08/22 | 1,567 | 1,575 | 1,567 | 1,575 | 3 |
| 2018/08/21 | 1,570 | 1,572 | 1,563 | 1,572 | 10 |
| 2018/08/20 | 1,572 | 1,572 | 1,563 | 1,563 | 2 |
| 2018/08/17 | 1,582 | 1,582 | 1,572 | 1,572 | 10 |
| 2018/08/16 | 1,560 | 1,564 | 1,559 | 1,559 | 22 |
| 2018/08/14 | 1,574 | 1,574 | 1,574 | 1,574 | 1 |
| 2018/08/13 | 1,598 | 1,598 | 1,567 | 1,567 | 21 |
| 2018/08/10 | 1,615 | 1,615 | 1,604 | 1,606 | 6 |
| 2018/08/09 | 1,614 | 1,615 | 1,605 | 1,615 | 3 |
| 2018/08/08 | 1,608 | 1,621 | 1,608 | 1,621 | 5 |
| 2018/08/07 | 1,603 | 1,603 | 1,603 | 1,603 | 1 |
| 2018/08/06 | 1,613 | 1,613 | 1,603 | 1,606 | 194 |
| 2018/08/03 | 1,619 | 1,619 | 1,613 | 1,613 | 4 |
| 2018/08/02 | 1,633 | 1,633 | 1,611 | 1,618 | 6 |
| 2018/08/01 | 1,617 | 1,633 | 1,617 | 1,628 | 16 |
| 2018/07/31 | 1,628 | 1,628 | 1,616 | 1,617 | 5 |
| 2018/07/30 | 1,645 | 1,645 | 1,628 | 1,628 | 2 |
| 2018/07/27 | 1,631 | 1,645 | 1,631 | 1,645 | 102 |
| 2018/07/26 | 1,635 | 1,635 | 1,629 | 1,630 | 5 |
| 2018/07/25 | 1,627 | 1,627 | 1,625 | 1,625 | 12 |
| 2018/07/24 | 1,605 | 1,618 | 1,605 | 1,618 | 29 |
| 2018/07/23 | 1,613 | 1,613 | 1,605 | 1,605 | 4 |
| 2018/07/20 | 1,626 | 1,631 | 1,626 | 1,630 | 4 |
| 2018/07/19 | 1,638 | 1,638 | 1,629 | 1,638 | 14 |
| 2018/07/18 | 1,640 | 1,640 | 1,640 | 1,640 | 1 |
| 2018/07/17 | 1,616 | 1,630 | 1,616 | 1,629 | 178 |
| 2018/07/13 | 1,608 | 1,614 | 1,608 | 1,614 | 2 |
| 2018/07/12 | 1,599 | 1,599 | 1,595 | 1,595 | 2 |
| 2018/07/11 | 1,602 | 1,602 | 1,585 | 1,585 | 2 |
| 2018/07/10 | 1,610 | 1,613 | 1,610 | 1,613 | 11 |
| 2018/07/09 | 1,591 | 1,599 | 1,591 | 1,595 | 12 |
| 2018/07/06 | 1,576 | 1,576 | 1,576 | 1,576 | 11 |
| 2018/07/05 | 1,595 | 1,595 | 1,568 | 1,568 | 44 |
| 2018/07/04 | 1,593 | 1,593 | 1,575 | 1,575 | 15 |
| 2018/07/03 | 1,602 | 1,602 | 1,585 | 1,593 | 173 |
| 2018/07/02 | 1,632 | 1,632 | 1,602 | 1,602 | 71 |
| 2018/06/29 | 1,628 | 1,628 | 1,627 | 1,628 | 3 |
| 2018/06/28 | 1,645 | 1,645 | 1,627 | 1,627 | 16 |
| 2018/06/27 | 1,645 | 1,645 | 1,645 | 1,645 | 1 |
| 2018/06/26 | 1,629 | 1,629 | 1,627 | 1,627 | 63 |
| 2018/06/25 | 1,643 | 1,643 | 1,640 | 1,640 | 6 |
| 2018/06/22 | 1,655 | 1,655 | 1,643 | 1,643 | 69 |
| 2018/06/21 | 1,648 | 1,659 | 1,648 | 1,659 | 52 |
| 2018/06/20 | 1,650 | 1,652 | 1,635 | 1,645 | 293 |
| 2018/06/19 | 1,671 | 1,671 | 1,643 | 1,650 | 113 |
| 2018/06/18 | 1,681 | 1,681 | 1,671 | 1,671 | 2 |
| 2018/06/15 | 1,671 | 1,681 | 1,671 | 1,681 | 2 |
| 2018/06/14 | 1,684 | 1,684 | 1,671 | 1,671 | 3 |
| 2018/06/13 | 1,677 | 1,684 | 1,677 | 1,684 | 3 |
| 2018/06/12 | 1,677 | 1,687 | 1,677 | 1,677 | 8 |
| 2018/06/11 | 1,670 | 1,677 | 1,670 | 1,677 | 2 |
| 2018/06/08 | 1,668 | 1,670 | 1,668 | 1,670 | 3 |
| 2018/06/07 | 1,665 | 1,668 | 1,665 | 1,668 | 15 |
| 2018/06/06 | 1,655 | 1,665 | 1,655 | 1,665 | 2 |
| 2018/06/05 | 1,655 | 1,655 | 1,655 | 1,655 | 1 |
| 2018/06/04 | 1,662 | 1,662 | 1,655 | 1,655 | 10,001 |
| 2018/06/01 | 1,641 | 1,641 | 1,641 | 1,641 | 1 |
| 2018/05/31 | 1,631 | 1,631 | 1,631 | 1,631 | 7 |
| 2018/05/30 | 1,648 | 1,648 | 1,630 | 1,631 | 19 |
| 2018/05/29 | 1,648 | 1,648 | 1,648 | 1,648 | 2 |
| 2018/05/28 | 1,648 | 1,648 | 1,648 | 1,648 | 1 |
| 2018/05/25 | 1,631 | 1,648 | 1,631 | 1,648 | 72 |
| 2018/05/24 | 1,668 | 1,668 | 1,661 | 1,661 | 8 |
| 2018/05/23 | 1,680 | 1,680 | 1,670 | 1,676 | 24 |
| 2018/05/22 | 1,680 | 1,680 | 1,680 | 1,680 | 1 |
| 2018/05/21 | 1,676 | 1,680 | 1,676 | 1,680 | 8 |
| 2018/05/18 | 1,673 | 1,676 | 1,673 | 1,676 | 14 |
| 2018/05/17 | 1,670 | 1,678 | 1,670 | 1,673 | 437 |
| 2018/05/16 | 1,670 | 1,670 | 1,670 | 1,670 | 1 |
| 2018/05/15 | 1,666 | 1,680 | 1,666 | 1,670 | 19 |
| 2018/05/14 | 1,666 | 1,666 | 1,666 | 1,666 | 2 |
| 2018/05/11 | 1,654 | 1,666 | 1,654 | 1,666 | 3,267 |
| 2018/05/10 | 1,639 | 1,639 | 1,639 | 1,639 | 1 |
| 2018/05/09 | 1,647 | 1,647 | 1,639 | 1,639 | 12 |
| 2018/05/08 | 1,639 | 1,649 | 1,639 | 1,647 | 4 |
| 2018/05/07 | 1,635 | 1,639 | 1,634 | 1,639 | 104 |
| 2018/05/02 | 1,645 | 1,645 | 1,634 | 1,635 | 146 |
| 2018/05/01 | 1,645 | 1,645 | 1,645 | 1,645 | 2 |
| 2018/04/27 | 1,630 | 1,646 | 1,630 | 1,645 | 87 |
| 2018/04/26 | 1,631 | 1,637 | 1,631 | 1,637 | 3 |
| 2018/04/25 | 1,621 | 1,626 | 1,620 | 1,626 | 45 |
| 2018/04/24 | 1,626 | 1,635 | 1,623 | 1,635 | 186 |
| 2018/04/23 | 1,585 | 1,618 | 1,585 | 1,617 | 1,012 |
| 2018/04/20 | 1,594 | 1,594 | 1,585 | 1,585 | 14 |
| 2018/04/19 | 1,593 | 1,595 | 1,593 | 1,594 | 5 |
| 2018/04/18 | 1,593 | 1,593 | 1,593 | 1,593 | 1 |
| 2018/04/17 | 1,584 | 1,598 | 1,573 | 1,573 | 5 |
| 2018/04/16 | 1,593 | 1,593 | 1,584 | 1,584 | 6 |
| 2018/04/13 | 1,589 | 1,598 | 1,553 | 1,593 | 50 |
| 2018/04/12 | 1,575 | 1,598 | 1,575 | 1,585 | 8 |
| 2018/04/11 | 1,592 | 1,592 | 1,570 | 1,570 | 3 |
| 2018/04/10 | 1,564 | 1,592 | 1,555 | 1,592 | 75 |
| 2018/04/09 | 1,557 | 1,596 | 1,536 | 1,595 | 297 |
| 2018/04/06 | 1,585 | 1,589 | 1,535 | 1,589 | 260 |
| 2018/04/05 | 1,570 | 1,585 | 1,561 | 1,585 | 200 |
| 2018/04/04 | 1,561 | 1,583 | 1,561 | 1,583 | 129 |
| 2018/04/03 | 1,550 | 1,583 | 1,545 | 1,583 | 139 |
| 2018/04/02 | 1,576 | 1,594 | 1,531 | 1,545 | 206 |
| 2018/03/30 | 1,570 | 1,590 | 1,513 | 1,590 | 270 |
| 2018/03/29 | 1,559 | 1,570 | 1,550 | 1,570 | 48 |
| 2018/03/28 | 1,526 | 1,551 | 1,526 | 1,547 | 101 |
| 2018/03/27 | 1,535 | 1,537 | 1,504 | 1,531 | 83 |
| 2018/03/26 | 1,524 | 1,524 | 1,500 | 1,500 | 178 |
| 2018/03/23 | 1,531 | 1,531 | 1,524 | 1,525 | 27 |
| 2018/03/22 | 1,566 | 1,566 | 1,533 | 1,533 | 2 |
| 2018/03/20 | 1,560 | 1,561 | 1,560 | 1,561 | 6 |
| 2018/03/19 | 1,565 | 1,578 | 1,530 | 1,578 | 109 |
| 2018/03/16 | 1,557 | 1,557 | 1,519 | 1,532 | 459 |
| 2018/03/15 | 1,573 | 1,584 | 1,539 | 1,574 | 142 |
| 2018/03/14 | 1,564 | 1,591 | 1,542 | 1,588 | 93 |
| 2018/03/13 | 1,544 | 1,578 | 1,535 | 1,577 | 157 |
| 2018/03/12 | 1,558 | 1,574 | 1,529 | 1,555 | 85 |
| 2018/03/09 | 1,541 | 1,578 | 1,536 | 1,573 | 116 |
| 2018/03/08 | 1,546 | 1,570 | 1,518 | 1,570 | 79 |
| 2018/03/07 | 1,569 | 1,575 | 1,528 | 1,561 | 93 |
| 2018/03/06 | 1,525 | 1,584 | 1,525 | 1,572 | 255 |
| 2018/03/05 | 1,552 | 1,556 | 1,501 | 1,504 | 167 |
| 2018/03/02 | 1,559 | 1,568 | 1,550 | 1,564 | 333 |
| 2018/03/01 | 1,590 | 1,599 | 1,530 | 1,584 | 316 |
| 2018/02/28 | 1,569 | 1,615 | 1,554 | 1,605 | 191 |
| 2018/02/27 | 1,574 | 1,584 | 1,552 | 1,553 | 269 |
| 2018/02/26 | 1,567 | 1,574 | 1,550 | 1,574 | 161 |
| 2018/02/23 | 1,548 | 1,579 | 1,547 | 1,570 | 205 |
| 2018/02/22 | 1,545 | 1,598 | 1,538 | 1,548 | 56 |
| 2018/02/21 | 1,580 | 1,585 | 1,526 | 1,585 | 160 |
| 2018/02/20 | 1,546 | 1,599 | 1,545 | 1,566 | 176 |
| 2018/02/19 | 1,505 | 1,550 | 1,505 | 1,534 | 511 |
| 2018/02/16 | 1,501 | 1,531 | 1,501 | 1,509 | 243 |
| 2018/02/15 | 1,529 | 1,548 | 1,503 | 1,503 | 152 |
| 2018/02/14 | 1,536 | 1,573 | 1,501 | 1,501 | 134 |
| 2018/02/13 | 1,565 | 1,589 | 1,555 | 1,555 | 536 |
| 2018/02/09 | 1,553 | 1,588 | 1,540 | 1,588 | 193 |
| 2018/02/08 | 1,560 | 1,611 | 1,555 | 1,600 | 248 |
| 2018/02/07 | 1,538 | 1,616 | 1,538 | 1,589 | 204 |
| 2018/02/06 | 1,647 | 1,649 | 1,494 | 1,539 | 594 |
| 2018/02/05 | 1,661 | 1,666 | 1,633 | 1,640 | 95 |
| 2018/02/02 | 1,679 | 1,687 | 1,633 | 1,633 | 324 |
| 2018/02/01 | 1,675 | 1,680 | 1,669 | 1,680 | 643 |
| 2018/01/31 | 1,671 | 1,676 | 1,626 | 1,655 | 404 |
| 2018/01/30 | 1,679 | 1,698 | 1,664 | 1,683 | 394 |
| 2018/01/29 | 1,704 | 1,704 | 1,623 | 1,623 | 179 |
| 2018/01/26 | 1,707 | 1,718 | 1,696 | 1,703 | 189 |
| 2018/01/25 | 1,715 | 1,716 | 1,698 | 1,700 | 492 |
| 2018/01/24 | 1,715 | 1,729 | 1,701 | 1,711 | 149 |
| 2018/01/23 | 1,700 | 1,735 | 1,655 | 1,714 | 208 |
| 2018/01/22 | 1,702 | 1,723 | 1,667 | 1,693 | 50 |
| 2018/01/18 | 1,722 | 1,722 | 1,667 | 1,667 | 10 |
| 2018/01/17 | 1,677 | 1,677 | 1,651 | 1,654 | 224 |
| 2018/01/16 | 1,699 | 1,711 | 1,699 | 1,711 | 154 |
| 2018/01/15 | 1,700 | 1,700 | 1,674 | 1,699 | 23 |
| 2018/01/12 | 1,699 | 1,699 | 1,674 | 1,698 | 107 |
| 2018/01/11 | 1,700 | 1,700 | 1,700 | 1,700 | 1 |
| 2018/01/10 | 1,699 | 1,699 | 1,698 | 1,698 | 30 |
| 2018/01/09 | 1,698 | 1,699 | 1,698 | 1,699 | 13 |
| 2018/01/05 | 1,699 | 1,699 | 1,661 | 1,698 | 19 |
| 2018/01/04 | 1,656 | 1,682 | 1,603 | 1,643 | 23 |