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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,656 | 1,656 | 1,652 | 1,652 | 4 |
| 2019/12/27 | 1,664 | 1,665 | 1,664 | 1,665 | 65 |
| 2019/12/26 | 1,660 | 1,660 | 1,654 | 1,660 | 11 |
| 2019/12/25 | 1,654 | 1,654 | 1,651 | 1,651 | 3 |
| 2019/12/23 | 1,661 | 1,661 | 1,661 | 1,661 | 1 |
| 2019/12/20 | 1,658 | 1,662 | 1,655 | 1,655 | 109 |
| 2019/12/19 | 1,663 | 1,667 | 1,663 | 1,663 | 41 |
| 2019/12/18 | 1,674 | 1,674 | 1,671 | 1,671 | 4 |
| 2019/12/17 | 1,671 | 1,678 | 1,671 | 1,678 | 8 |
| 2019/12/16 | 1,670 | 1,673 | 1,670 | 1,672 | 3 |
| 2019/12/13 | 1,664 | 1,676 | 1,664 | 1,671 | 175 |
| 2019/12/12 | 1,655 | 1,655 | 1,649 | 1,649 | 3 |
| 2019/12/11 | 1,659 | 1,659 | 1,648 | 1,648 | 39 |
| 2019/12/10 | 1,658 | 1,659 | 1,658 | 1,659 | 8 |
| 2019/12/09 | 1,657 | 1,657 | 1,648 | 1,653 | 11 |
| 2019/12/06 | 1,647 | 1,647 | 1,647 | 1,647 | 5 |
| 2019/12/05 | 1,650 | 1,650 | 1,643 | 1,643 | 3 |
| 2019/12/04 | 1,640 | 1,640 | 1,637 | 1,637 | 3 |
| 2019/12/03 | 1,632 | 1,641 | 1,632 | 1,641 | 3 |
| 2019/12/02 | 1,644 | 1,651 | 1,644 | 1,651 | 19 |
| 2019/11/29 | 1,647 | 1,647 | 1,640 | 1,640 | 4 |
| 2019/11/28 | 1,648 | 1,648 | 1,641 | 1,648 | 149 |
| 2019/11/27 | 1,650 | 1,650 | 1,648 | 1,648 | 31 |
| 2019/11/26 | 1,646 | 1,651 | 1,646 | 1,651 | 37 |
| 2019/11/25 | 1,645 | 1,645 | 1,639 | 1,639 | 5 |
| 2019/11/22 | 1,631 | 1,631 | 1,631 | 1,631 | 1 |
| 2019/11/21 | 1,630 | 1,630 | 1,618 | 1,628 | 112 |
| 2019/11/20 | 1,629 | 1,635 | 1,624 | 1,624 | 574 |
| 2019/11/19 | 1,635 | 1,635 | 1,635 | 1,635 | 3 |
| 2019/11/18 | 1,627 | 1,630 | 1,627 | 1,630 | 3 |
| 2019/11/14 | 1,623 | 1,625 | 1,615 | 1,615 | 6 |
| 2019/11/13 | 1,636 | 1,636 | 1,629 | 1,629 | 6 |
| 2019/11/12 | 1,630 | 1,631 | 1,626 | 1,630 | 23 |
| 2019/11/11 | 1,635 | 1,635 | 1,628 | 1,629 | 33 |
| 2019/11/08 | 1,630 | 1,634 | 1,624 | 1,628 | 16 |
| 2019/11/07 | 1,625 | 1,627 | 1,624 | 1,627 | 118 |
| 2019/11/06 | 1,629 | 1,629 | 1,621 | 1,621 | 158 |
| 2019/11/05 | 1,620 | 1,628 | 1,618 | 1,628 | 5 |
| 2019/11/01 | 1,602 | 1,602 | 1,601 | 1,602 | 17 |
| 2019/10/31 | 1,600 | 1,603 | 1,600 | 1,603 | 19 |
| 2019/10/30 | 1,591 | 1,596 | 1,591 | 1,596 | 7 |
| 2019/10/29 | 1,588 | 1,589 | 1,588 | 1,588 | 10 |
| 2019/10/28 | 1,582 | 1,582 | 1,577 | 1,577 | 1,905 |
| 2019/10/25 | 1,578 | 1,580 | 1,577 | 1,580 | 102 |
| 2019/10/24 | 1,580 | 1,582 | 1,575 | 1,575 | 2,910 |
| 2019/10/23 | 1,563 | 1,571 | 1,563 | 1,571 | 44 |
| 2019/10/21 | 1,569 | 1,569 | 1,564 | 1,564 | 3 |
| 2019/10/18 | 1,569 | 1,571 | 1,556 | 1,561 | 1,003 |
| 2019/10/17 | 1,564 | 1,569 | 1,563 | 1,564 | 6,056 |
| 2019/10/16 | 1,575 | 1,579 | 1,570 | 1,570 | 26 |
| 2019/10/15 | 1,540 | 1,562 | 1,540 | 1,561 | 18,104 |
| 2019/10/11 | 1,543 | 1,543 | 1,534 | 1,539 | 3,250 |
| 2019/10/10 | 1,518 | 1,527 | 1,518 | 1,527 | 2,485 |
| 2019/10/09 | 1,516 | 1,529 | 1,516 | 1,526 | 7,409 |
| 2019/10/08 | 1,524 | 1,530 | 1,524 | 1,530 | 4,731 |
| 2019/10/07 | 1,516 | 1,517 | 1,516 | 1,517 | 712 |
| 2019/10/04 | 1,515 | 1,515 | 1,511 | 1,513 | 9,197 |
| 2019/10/03 | 1,516 | 1,517 | 1,513 | 1,515 | 13,196 |
| 2019/10/02 | 1,538 | 1,542 | 1,538 | 1,540 | 800 |
| 2019/10/01 | 1,535 | 1,550 | 1,535 | 1,550 | 1,410 |
| 2019/09/30 | 1,537 | 1,538 | 1,531 | 1,531 | 1,959 |
| 2019/09/27 | 1,551 | 1,551 | 1,536 | 1,546 | 20,802 |
| 2019/09/26 | 1,560 | 1,563 | 1,556 | 1,557 | 2,119 |
| 2019/09/25 | 1,553 | 1,554 | 1,547 | 1,554 | 341 |
| 2019/09/24 | 1,553 | 1,556 | 1,553 | 1,554 | 121 |
| 2019/09/20 | 1,557 | 1,560 | 1,547 | 1,547 | 435 |
| 2019/09/19 | 1,547 | 1,561 | 1,547 | 1,552 | 6,896 |
| 2019/09/18 | 1,551 | 1,551 | 1,541 | 1,544 | 2,896 |
| 2019/09/17 | 1,540 | 1,551 | 1,540 | 1,545 | 662 |
| 2019/09/13 | 1,538 | 1,543 | 1,529 | 1,540 | 2,371 |
| 2019/09/12 | 1,521 | 1,531 | 1,521 | 1,530 | 43 |
| 2019/09/11 | 1,492 | 1,510 | 1,492 | 1,510 | 1,076 |
| 2019/09/10 | 1,495 | 1,499 | 1,492 | 1,492 | 20,087 |
| 2019/09/09 | 1,480 | 1,492 | 1,480 | 1,492 | 22 |
| 2019/09/06 | 1,479 | 1,479 | 1,478 | 1,479 | 29 |
| 2019/09/05 | 1,470 | 1,480 | 1,470 | 1,480 | 177 |
| 2019/09/04 | 1,457 | 1,457 | 1,457 | 1,457 | 1 |
| 2019/09/03 | 1,457 | 1,458 | 1,457 | 1,458 | 106 |
| 2019/08/30 | 1,452 | 1,452 | 1,452 | 1,452 | 9 |
| 2019/08/29 | 1,440 | 1,440 | 1,439 | 1,439 | 12 |
| 2019/08/28 | 1,437 | 1,443 | 1,437 | 1,442 | 151 |
| 2019/08/27 | 1,431 | 1,442 | 1,431 | 1,437 | 8 |
| 2019/08/26 | 1,449 | 1,449 | 1,414 | 1,431 | 436 |
| 2019/08/23 | 1,445 | 1,445 | 1,445 | 1,445 | 1 |
| 2019/08/21 | 1,441 | 1,444 | 1,437 | 1,443 | 10,040 |
| 2019/08/20 | 1,448 | 1,448 | 1,448 | 1,448 | 3 |
| 2019/08/19 | 1,434 | 1,435 | 1,434 | 1,435 | 403 |
| 2019/08/15 | 1,420 | 1,424 | 1,416 | 1,424 | 21 |
| 2019/08/14 | 1,445 | 1,448 | 1,433 | 1,443 | 52 |
| 2019/08/13 | 1,450 | 1,450 | 1,429 | 1,430 | 16 |
| 2019/08/09 | 1,451 | 1,451 | 1,451 | 1,451 | 11 |
| 2019/08/08 | 1,440 | 1,440 | 1,440 | 1,440 | 10 |
| 2019/08/07 | 1,437 | 1,440 | 1,437 | 1,440 | 10 |
| 2019/08/06 | 1,448 | 1,448 | 1,414 | 1,422 | 311 |
| 2019/08/05 | 1,460 | 1,460 | 1,431 | 1,439 | 178 |
| 2019/08/02 | 1,478 | 1,479 | 1,464 | 1,464 | 172 |
| 2019/08/01 | 1,494 | 1,494 | 1,486 | 1,486 | 2 |
| 2019/07/31 | 1,505 | 1,505 | 1,493 | 1,494 | 10 |
| 2019/07/30 | 1,501 | 1,501 | 1,501 | 1,501 | 4 |
| 2019/07/29 | 1,501 | 1,501 | 1,492 | 1,492 | 658 |
| 2019/07/26 | 1,496 | 1,500 | 1,496 | 1,500 | 3 |
| 2019/07/25 | 1,511 | 1,511 | 1,503 | 1,503 | 810 |
| 2019/07/24 | 1,499 | 1,505 | 1,499 | 1,502 | 111 |
| 2019/07/23 | 1,491 | 1,503 | 1,491 | 1,500 | 48 |
| 2019/07/22 | 1,505 | 1,505 | 1,491 | 1,491 | 3 |
| 2019/07/19 | 1,500 | 1,500 | 1,500 | 1,500 | 7 |
| 2019/07/18 | 1,488 | 1,488 | 1,472 | 1,472 | 55 |
| 2019/07/17 | 1,504 | 1,504 | 1,499 | 1,499 | 111 |
| 2019/07/16 | 1,509 | 1,509 | 1,499 | 1,499 | 16 |
| 2019/07/12 | 1,509 | 1,509 | 1,505 | 1,505 | 7 |
| 2019/07/11 | 1,500 | 1,510 | 1,500 | 1,510 | 7 |
| 2019/07/10 | 1,494 | 1,500 | 1,494 | 1,500 | 1,373 |
| 2019/07/09 | 1,506 | 1,506 | 1,500 | 1,500 | 4 |
| 2019/07/08 | 1,513 | 1,513 | 1,506 | 1,506 | 18 |
| 2019/07/04 | 1,500 | 1,500 | 1,500 | 1,500 | 12 |
| 2019/07/03 | 1,531 | 1,531 | 1,516 | 1,523 | 2,748 |
| 2019/07/02 | 1,523 | 1,530 | 1,523 | 1,529 | 25 |
| 2019/07/01 | 1,497 | 1,520 | 1,497 | 1,520 | 7,690 |
| 2019/06/28 | 1,497 | 1,497 | 1,497 | 1,497 | 1 |
| 2019/06/27 | 1,483 | 1,490 | 1,483 | 1,490 | 11 |
| 2019/06/26 | 1,485 | 1,485 | 1,481 | 1,481 | 116 |
| 2019/06/25 | 1,491 | 1,492 | 1,487 | 1,487 | 14 |
| 2019/06/24 | 1,490 | 1,491 | 1,490 | 1,491 | 11 |
| 2019/06/21 | 1,498 | 1,498 | 1,490 | 1,490 | 28 |
| 2019/06/20 | 1,500 | 1,503 | 1,500 | 1,502 | 139 |
| 2019/06/19 | 1,497 | 1,501 | 1,497 | 1,501 | 96 |
| 2019/06/18 | 1,488 | 1,490 | 1,478 | 1,478 | 65 |
| 2019/06/17 | 1,488 | 1,488 | 1,488 | 1,488 | 10 |
| 2019/06/14 | 1,488 | 1,493 | 1,484 | 1,490 | 23 |
| 2019/06/13 | 1,502 | 1,502 | 1,483 | 1,484 | 21 |
| 2019/06/12 | 1,505 | 1,507 | 1,503 | 1,503 | 8 |
| 2019/06/11 | 1,494 | 1,503 | 1,494 | 1,502 | 51 |
| 2019/06/10 | 1,493 | 1,498 | 1,492 | 1,498 | 64 |
| 2019/06/07 | 1,467 | 1,480 | 1,467 | 1,480 | 13 |
| 2019/06/06 | 1,475 | 1,475 | 1,472 | 1,472 | 11 |
| 2019/06/05 | 1,470 | 1,470 | 1,470 | 1,470 | 10 |
| 2019/06/04 | 1,445 | 1,447 | 1,440 | 1,440 | 6 |
| 2019/06/03 | 1,457 | 1,457 | 1,438 | 1,442 | 63 |
| 2019/05/31 | 1,473 | 1,473 | 1,459 | 1,459 | 43 |
| 2019/05/30 | 1,484 | 1,484 | 1,471 | 1,472 | 23 |
| 2019/05/29 | 1,490 | 1,490 | 1,473 | 1,473 | 198 |
| 2019/05/27 | 1,492 | 1,493 | 1,492 | 1,493 | 181 |
| 2019/05/24 | 1,489 | 1,489 | 1,485 | 1,485 | 2 |
| 2019/05/23 | 1,489 | 1,489 | 1,489 | 1,489 | 1 |
| 2019/05/21 | 1,499 | 1,499 | 1,497 | 1,497 | 26 |
| 2019/05/20 | 1,504 | 1,507 | 1,502 | 1,502 | 55 |
| 2019/05/17 | 1,481 | 1,504 | 1,481 | 1,504 | 47 |
| 2019/05/16 | 1,484 | 1,484 | 1,481 | 1,481 | 3 |
| 2019/05/15 | 1,484 | 1,484 | 1,472 | 1,472 | 2 |
| 2019/05/14 | 1,471 | 1,482 | 1,463 | 1,482 | 692 |
| 2019/05/13 | 1,491 | 1,492 | 1,486 | 1,492 | 16 |
| 2019/05/10 | 1,496 | 1,501 | 1,483 | 1,488 | 51 |
| 2019/05/09 | 1,504 | 1,504 | 1,482 | 1,482 | 43 |
| 2019/05/08 | 1,524 | 1,524 | 1,498 | 1,500 | 142 |
| 2019/05/07 | 1,538 | 1,538 | 1,526 | 1,532 | 197 |
| 2019/04/26 | 1,521 | 1,528 | 1,521 | 1,528 | 11 |
| 2019/04/25 | 1,530 | 1,530 | 1,530 | 1,530 | 10 |
| 2019/04/24 | 1,535 | 1,535 | 1,524 | 1,524 | 7,259 |
| 2019/04/23 | 1,530 | 1,535 | 1,528 | 1,535 | 7,302 |
| 2019/04/19 | 1,530 | 1,530 | 1,530 | 1,530 | 40 |
| 2019/04/18 | 1,543 | 1,543 | 1,533 | 1,533 | 4 |
| 2019/04/17 | 1,539 | 1,542 | 1,539 | 1,539 | 803 |
| 2019/04/16 | 1,538 | 1,545 | 1,538 | 1,540 | 4 |
| 2019/04/15 | 1,537 | 1,538 | 1,534 | 1,538 | 130 |
| 2019/04/12 | 1,521 | 1,522 | 1,521 | 1,522 | 101 |
| 2019/04/11 | 1,517 | 1,529 | 1,517 | 1,526 | 822 |
| 2019/04/10 | 1,525 | 1,525 | 1,518 | 1,521 | 12,151 |
| 2019/04/09 | 1,541 | 1,541 | 1,532 | 1,532 | 605 |
| 2019/04/08 | 1,548 | 1,548 | 1,538 | 1,538 | 6 |
| 2019/04/05 | 1,544 | 1,545 | 1,542 | 1,544 | 484 |
| 2019/04/04 | 1,544 | 1,544 | 1,544 | 1,544 | 1 |
| 2019/04/03 | 1,537 | 1,539 | 1,537 | 1,539 | 5 |
| 2019/04/02 | 1,560 | 1,560 | 1,537 | 1,537 | 11,070 |
| 2019/04/01 | 1,529 | 1,550 | 1,529 | 1,545 | 250 |
| 2019/03/29 | 1,524 | 1,529 | 1,523 | 1,529 | 312 |
| 2019/03/28 | 1,512 | 1,515 | 1,512 | 1,514 | 8,235 |
| 2019/03/27 | 1,534 | 1,535 | 1,534 | 1,535 | 33 |
| 2019/03/26 | 1,494 | 1,529 | 1,494 | 1,529 | 106 |
| 2019/03/25 | 1,500 | 1,502 | 1,493 | 1,494 | 28 |
| 2019/03/22 | 1,528 | 1,528 | 1,528 | 1,528 | 18 |
| 2019/03/20 | 1,528 | 1,529 | 1,528 | 1,529 | 88 |
| 2019/03/19 | 1,525 | 1,525 | 1,525 | 1,525 | 200 |
| 2019/03/12 | 1,519 | 1,526 | 1,519 | 1,526 | 8 |
| 2019/03/11 | 1,502 | 1,502 | 1,502 | 1,502 | 7 |
| 2019/03/08 | 1,514 | 1,514 | 1,498 | 1,498 | 60 |
| 2019/03/07 | 1,523 | 1,523 | 1,520 | 1,521 | 4 |
| 2019/03/06 | 1,531 | 1,531 | 1,527 | 1,527 | 17 |
| 2019/03/05 | 1,534 | 1,534 | 1,531 | 1,531 | 10 |
| 2019/03/04 | 1,540 | 1,540 | 1,535 | 1,535 | 29 |
| 2019/03/01 | 1,531 | 1,531 | 1,531 | 1,531 | 1 |
| 2019/02/28 | 1,527 | 1,527 | 1,527 | 1,527 | 30 |
| 2019/02/27 | 1,528 | 1,533 | 1,528 | 1,533 | 6 |
| 2019/02/26 | 1,535 | 1,535 | 1,529 | 1,529 | 5 |
| 2019/02/25 | 1,521 | 1,535 | 1,521 | 1,529 | 52 |
| 2019/02/22 | 1,515 | 1,521 | 1,515 | 1,521 | 72 |
| 2019/02/21 | 1,515 | 1,525 | 1,515 | 1,525 | 3 |
| 2019/02/19 | 1,510 | 1,510 | 1,508 | 1,509 | 21 |
| 2019/02/18 | 1,510 | 1,510 | 1,506 | 1,506 | 3 |
| 2019/02/15 | 1,496 | 1,496 | 1,484 | 1,488 | 10 |
| 2019/02/14 | 1,500 | 1,500 | 1,493 | 1,500 | 14 |
| 2019/02/13 | 1,492 | 1,496 | 1,492 | 1,496 | 72 |
| 2019/02/12 | 1,480 | 1,480 | 1,480 | 1,480 | 1 |
| 2019/02/08 | 1,470 | 1,470 | 1,470 | 1,470 | 1 |
| 2019/02/07 | 1,489 | 1,489 | 1,488 | 1,488 | 4 |
| 2019/02/06 | 1,500 | 1,500 | 1,499 | 1,499 | 26 |
| 2019/02/05 | 1,499 | 1,499 | 1,493 | 1,493 | 2 |
| 2019/02/04 | 1,490 | 1,492 | 1,488 | 1,488 | 9 |
| 2019/02/01 | 1,486 | 1,486 | 1,474 | 1,477 | 16 |
| 2019/01/31 | 1,482 | 1,482 | 1,482 | 1,482 | 5 |
| 2019/01/30 | 1,464 | 1,464 | 1,464 | 1,464 | 14 |
| 2019/01/29 | 1,455 | 1,460 | 1,455 | 1,458 | 809 |
| 2019/01/28 | 1,470 | 1,470 | 1,457 | 1,464 | 77 |
| 2019/01/25 | 1,471 | 1,471 | 1,471 | 1,471 | 1 |
| 2019/01/24 | 1,448 | 1,455 | 1,448 | 1,455 | 2 |
| 2019/01/23 | 1,453 | 1,459 | 1,453 | 1,459 | 3 |
| 2019/01/22 | 1,472 | 1,472 | 1,463 | 1,463 | 8 |
| 2019/01/21 | 1,475 | 1,477 | 1,468 | 1,468 | 17 |
| 2019/01/18 | 1,470 | 1,470 | 1,468 | 1,468 | 3 |
| 2019/01/17 | 1,453 | 1,454 | 1,453 | 1,454 | 11 |
| 2019/01/16 | 1,450 | 1,451 | 1,444 | 1,451 | 90 |
| 2019/01/15 | 1,454 | 1,454 | 1,454 | 1,454 | 11 |
| 2019/01/11 | 1,439 | 1,444 | 1,439 | 1,443 | 24 |
| 2019/01/10 | 1,436 | 1,440 | 1,435 | 1,439 | 21 |
| 2019/01/09 | 1,443 | 1,450 | 1,441 | 1,450 | 200 |
| 2019/01/08 | 1,442 | 1,442 | 1,442 | 1,442 | 1 |
| 2019/01/07 | 1,389 | 1,430 | 1,389 | 1,429 | 15 |
| 2019/01/04 | 1,409 | 1,409 | 1,378 | 1,387 | 681 |