日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 1,833 1,836 1,826 1,836 17
2020/12/29 1,821 1,838 1,821 1,838 406
2020/12/28 1,805 1,809 1,796 1,809 369
2020/12/25 1,792 1,796 1,792 1,796 14
2020/12/24 1,788 1,790 1,788 1,789 28
2020/12/23 1,785 1,787 1,785 1,787 38
2020/12/22 1,782 1,790 1,774 1,774 13
2020/12/21 1,805 1,808 1,796 1,797 439
2020/12/18 1,811 1,814 1,808 1,808 135
2020/12/17 1,788 1,803 1,788 1,803 527
2020/12/16 1,789 1,789 1,788 1,788 21
2020/12/15 1,794 1,794 1,784 1,785 117
2020/12/14 1,794 1,811 1,787 1,806 25
2020/12/11 1,780 1,785 1,778 1,785 10
2020/12/10 1,777 1,779 1,776 1,779 577
2020/12/09 1,759 1,773 1,759 1,773 71
2020/12/08 1,761 1,761 1,753 1,758 523
2020/12/07 1,783 1,783 1,765 1,765 118
2020/12/04 1,769 1,772 1,769 1,769 35
2020/12/03 1,779 1,779 1,774 1,777 11
2020/12/02 1,777 1,780 1,777 1,780 9
2020/12/01 1,775 1,776 1,770 1,770 18
2020/11/30 1,790 1,790 1,766 1,773 39
2020/11/27 1,776 1,794 1,776 1,784 137
2020/11/26 1,765 1,765 1,765 1,765 1
2020/11/25 1,774 1,782 1,774 1,775 27
2020/11/24 1,749 1,758 1,749 1,753 124
2020/11/20 1,729 1,729 1,729 1,729 1
2020/11/19 1,724 1,730 1,719 1,730 214
2020/11/18 1,729 1,729 1,729 1,729 2
2020/11/17 1,738 1,738 1,736 1,737 15
2020/11/16 1,722 1,731 1,721 1,731 130
2020/11/13 1,701 1,707 1,701 1,706 59
2020/11/12 1,727 1,735 1,722 1,722 314
2020/11/11 1,718 1,725 1,718 1,724 21
2020/11/10 1,701 1,717 1,701 1,702 191
2020/11/09 1,666 1,687 1,666 1,685 216
2020/11/06 1,650 1,659 1,645 1,655 277
2020/11/05 1,630 1,650 1,630 1,650 27
2020/11/04 1,621 1,626 1,615 1,626 192
2020/11/02 1,579 1,600 1,579 1,597 16
2020/10/30 1,591 1,591 1,571 1,571 516
2020/10/29 1,601 1,601 1,598 1,598 5
2020/10/28 1,605 1,605 1,605 1,605 1
2020/10/27 1,608 1,608 1,599 1,604 72
2020/10/26 1,619 1,619 1,616 1,616 12
2020/10/23 1,612 1,622 1,612 1,622 87
2020/10/22 1,628 1,628 1,611 1,613 194
2020/10/21 1,629 1,633 1,629 1,633 3
2020/10/20 1,636 1,636 1,629 1,629 12
2020/10/19 1,628 1,644 1,628 1,639 31
2020/10/16 1,633 1,633 1,625 1,628 11
2020/10/15 1,645 1,645 1,645 1,645 1
2020/10/12 1,648 1,651 1,644 1,644 6
2020/10/09 1,648 1,648 1,648 1,648 2
2020/10/08 1,648 1,649 1,648 1,649 2
2020/10/07 1,639 1,648 1,637 1,648 14
2020/10/06 1,639 1,642 1,639 1,642 3
2020/10/05 1,635 1,640 1,633 1,634 31
2020/10/02 1,643 1,643 1,609 1,613 16
2020/09/30 1,660 1,660 1,633 1,633 879
2020/09/29 1,645 1,655 1,645 1,655 21
2020/09/28 1,630 1,635 1,630 1,635 153
2020/09/25 1,616 1,616 1,616 1,616 1
2020/09/24 1,621 1,624 1,616 1,616 765
2020/09/23 1,622 1,622 1,616 1,617 23
2020/09/18 1,623 1,624 1,622 1,622 17
2020/09/17 1,620 1,624 1,620 1,624 7
2020/09/16 1,626 1,626 1,619 1,619 445
2020/09/15 1,625 1,625 1,617 1,617 101
2020/09/14 1,616 1,628 1,616 1,626 30,262
2020/09/11 1,617 1,617 1,610 1,610 325
2020/09/10 1,614 1,616 1,600 1,600 203
2020/09/09 1,584 1,594 1,581 1,593 29,971
2020/09/08 1,599 1,599 1,599 1,599 2
2020/09/07 1,599 1,599 1,593 1,599 35
2020/09/03 1,624 1,627 1,619 1,619 218
2020/09/02 1,610 1,610 1,610 1,610 1
2020/09/01 1,607 1,607 1,598 1,602 251
2020/08/31 1,601 1,620 1,601 1,620 32
2020/08/28 1,615 1,615 1,579 1,579 298
2020/08/27 1,604 1,604 1,604 1,604 1
2020/08/26 1,597 1,603 1,597 1,603 107
2020/08/25 1,606 1,614 1,606 1,614 35
2020/08/24 1,591 1,592 1,591 1,592 41
2020/08/21 1,598 1,598 1,596 1,596 3
2020/08/20 1,585 1,595 1,585 1,595 88
2020/08/19 1,600 1,600 1,599 1,599 2
2020/08/18 1,594 1,594 1,589 1,589 3
2020/08/17 1,601 1,601 1,594 1,594 90
2020/08/14 1,605 1,605 1,600 1,603 509
2020/08/13 1,591 1,600 1,591 1,600 8
2020/08/12 1,559 1,583 1,559 1,580 37
2020/08/11 1,539 1,553 1,539 1,553 92
2020/08/07 1,531 1,531 1,531 1,531 1
2020/08/06 1,534 1,534 1,534 1,534 2
2020/08/05 1,528 1,533 1,527 1,533 12
2020/08/04 1,515 1,531 1,515 1,528 5
2020/08/03 1,488 1,488 1,488 1,488 5
2020/07/31 1,518 1,518 1,490 1,490 916
2020/07/30 1,535 1,535 1,520 1,520 24
2020/07/29 1,533 1,533 1,530 1,530 14
2020/07/28 1,559 1,559 1,547 1,547 2
2020/07/27 1,534 1,547 1,534 1,547 64
2020/07/22 1,550 1,551 1,550 1,550 13
2020/07/21 1,555 1,560 1,555 1,560 12
2020/07/20 1,551 1,551 1,546 1,546 8
2020/07/17 1,548 1,548 1,548 1,548 20
2020/07/15 1,553 1,566 1,553 1,566 321
2020/07/14 1,545 1,545 1,545 1,545 20
2020/07/13 1,558 1,558 1,545 1,545 13
2020/07/10 1,533 1,534 1,529 1,529 308
2020/07/09 1,538 1,543 1,536 1,543 122
2020/07/08 1,558 1,558 1,550 1,550 106
2020/07/07 1,556 1,556 1,552 1,552 18
2020/07/06 1,557 1,577 1,557 1,576 319
2020/07/03 1,554 1,554 1,544 1,544 4
2020/07/02 1,551 1,551 1,551 1,551 4
2020/07/01 1,570 1,570 1,541 1,541 9
2020/06/30 1,581 1,581 1,570 1,571 26
2020/06/29 1,568 1,568 1,555 1,555 2
2020/06/26 1,570 1,570 1,570 1,570 8
2020/06/25 1,570 1,570 1,563 1,564 28
2020/06/24 1,577 1,577 1,577 1,577 150
2020/06/23 1,583 1,583 1,581 1,581 505
2020/06/22 1,582 1,582 1,582 1,582 20
2020/06/19 1,586 1,586 1,586 1,586 1
2020/06/18 1,583 1,583 1,583 1,583 3
2020/06/17 1,587 1,587 1,587 1,587 1
2020/06/16 1,566 1,591 1,566 1,591 53
2020/06/15 1,563 1,563 1,536 1,536 26
2020/06/12 1,546 1,569 1,546 1,569 964
2020/06/11 1,602 1,609 1,590 1,590 800
2020/06/10 1,605 1,620 1,605 1,618 62
2020/06/09 1,616 1,616 1,603 1,614 2,016
2020/06/08 1,620 1,620 1,606 1,611 128
2020/06/05 1,598 1,601 1,597 1,601 128
2020/06/04 1,600 1,600 1,590 1,590 6
2020/06/03 1,598 1,600 1,586 1,589 701
2020/06/02 1,575 1,580 1,575 1,578 326
2020/06/01 1,563 1,566 1,563 1,566 917
2020/05/29 1,567 1,567 1,560 1,562 274
2020/05/28 1,555 1,569 1,554 1,568 662
2020/05/27 1,530 1,547 1,530 1,541 1,138
2020/05/26 1,510 1,536 1,510 1,530 177
2020/05/25 1,496 1,499 1,496 1,496 605
2020/05/22 1,495 1,495 1,476 1,476 7
2020/05/21 1,525 1,525 1,493 1,493 5
2020/05/20 1,492 1,500 1,490 1,495 687
2020/05/19 1,483 1,492 1,483 1,492 5
2020/05/18 1,459 1,471 1,459 1,471 4,510
2020/05/15 1,456 1,456 1,440 1,453 10,973
2020/05/14 1,459 1,461 1,447 1,454 8,645
2020/05/13 1,452 1,465 1,452 1,463 14,274
2020/05/12 1,467 1,472 1,466 1,466 11,558
2020/05/11 1,463 1,472 1,456 1,456 29,622
2020/05/08 1,446 1,450 1,434 1,450 20,654
2020/05/07 1,410 1,424 1,410 1,422 8,453
2020/05/01 1,451 1,451 1,425 1,436 20,200
2020/04/30 1,498 1,498 1,458 1,462 182,943
2020/04/28 1,454 1,459 1,443 1,451 65,867
2020/04/27 1,447 1,464 1,442 1,461 13,761
2020/04/24 1,427 1,439 1,427 1,429 68,852
2020/04/23 1,429 1,432 1,429 1,429 805
2020/04/22 1,414 1,420 1,409 1,416 4,299
2020/04/21 1,425 1,429 1,423 1,429 6,673
2020/04/20 1,447 1,452 1,445 1,452 6
2020/04/17 1,456 1,456 1,455 1,455 18
2020/04/16 1,430 1,446 1,430 1,446 7,607
2020/04/15 1,441 1,455 1,441 1,452 12,967
2020/04/14 1,419 1,447 1,419 1,441 13,194
2020/04/13 1,427 1,430 1,424 1,424 22
2020/04/10 1,450 1,450 1,421 1,421 946
2020/04/09 1,432 1,433 1,423 1,423 4,137
2020/04/08 1,428 1,450 1,428 1,450 7,023
2020/04/07 1,419 1,419 1,395 1,412 1,036
2020/04/06 1,350 1,389 1,350 1,389 25
2020/04/03 1,357 1,357 1,332 1,334 1,110
2020/04/02 1,350 1,359 1,344 1,346 4,575
2020/04/01 1,420 1,420 1,359 1,359 2,125
2020/03/31 1,458 1,458 1,420 1,420 642
2020/03/30 1,420 1,441 1,403 1,441 605
2020/03/27 1,425 1,429 1,409 1,424 1,964
2020/03/26 1,375 1,385 1,368 1,385 12,054
2020/03/25 1,362 1,400 1,362 1,400 16,700
2020/03/24 1,325 1,325 1,300 1,302 153
2020/03/23 1,295 1,295 1,267 1,294 61,791
2020/03/19 1,301 1,314 1,280 1,296 55,037
2020/03/18 1,268 1,320 1,268 1,286 11,509
2020/03/17 1,213 1,258 1,200 1,258 9,375
2020/03/16 1,263 1,267 1,225 1,236 5,116
2020/03/13 1,300 1,301 1,199 1,263 6,916
2020/03/12 1,345 1,375 1,308 1,326 4,082
2020/03/11 1,387 1,402 1,375 1,375 21,422
2020/03/10 1,362 1,401 1,325 1,394 5,751
2020/03/09 1,401 1,430 1,368 1,374 30,918
2020/03/06 1,458 1,459 1,440 1,443 4,042
2020/03/05 1,482 1,482 1,472 1,475 5,049
2020/03/04 1,450 1,471 1,450 1,471 62
2020/03/03 1,504 1,504 1,460 1,460 17,611
2020/03/02 1,444 1,491 1,444 1,480 792
2020/02/28 1,478 1,488 1,463 1,463 2,717
2020/02/27 1,548 1,548 1,513 1,524 1,088
2020/02/26 1,552 1,559 1,549 1,554 4,013
2020/02/25 1,554 1,590 1,550 1,570 2,201
2020/02/21 1,623 1,623 1,614 1,614 6,876
2020/02/20 1,627 1,630 1,610 1,617 1,470
2020/02/19 1,616 1,620 1,612 1,612 73,343
2020/02/18 1,617 1,617 1,607 1,608 21,587
2020/02/17 1,622 1,624 1,616 1,624 8,778
2020/02/14 1,633 1,635 1,631 1,632 78,383
2020/02/13 1,643 1,644 1,636 1,644 203
2020/02/12 1,649 1,649 1,643 1,644 20,387
2020/02/10 1,650 1,658 1,650 1,651 42,038
2020/02/07 1,669 1,669 1,663 1,663 152
2020/02/06 1,651 1,670 1,651 1,670 204
2020/02/05 1,636 1,636 1,631 1,634 12
2020/02/04 1,605 1,615 1,605 1,615 10
2020/02/03 1,591 1,605 1,591 1,605 105
2020/01/31 1,624 1,624 1,620 1,620 2
2020/01/30 1,616 1,616 1,600 1,600 12
2020/01/29 1,624 1,624 1,614 1,623 105
2020/01/28 1,621 1,621 1,614 1,616 37
2020/01/27 1,659 1,659 1,623 1,633 14
2020/01/24 1,661 1,661 1,651 1,655 103
2020/01/23 1,660 1,660 1,653 1,653 2
2020/01/22 1,656 1,660 1,654 1,660 10
2020/01/21 1,664 1,664 1,657 1,657 2
2020/01/20 1,659 1,660 1,659 1,660 44
2020/01/17 1,660 1,660 1,654 1,654 16
2020/01/16 1,653 1,653 1,649 1,649 2
2020/01/15 1,657 1,657 1,650 1,650 6
2020/01/14 1,653 1,654 1,653 1,654 2
2020/01/10 1,651 1,654 1,651 1,652 6
2020/01/09 1,638 1,646 1,638 1,646 24
2020/01/08 1,621 1,625 1,604 1,624 278
2020/01/07 1,624 1,636 1,624 1,636 353
2020/01/06 1,635 1,635 1,626 1,631 41

このページの先頭へ