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 |
---|---|---|---|---|---|
2021/12/30 | 2,039 | 2,039 | 2,039 | 2,039 | 1 |
2021/12/29 | 2,074 | 2,074 | 2,074 | 2,074 | 1 |
2021/12/28 | 2,050 | 2,050 | 2,046 | 2,046 | 9,403 |
2021/12/27 | 2,039 | 2,039 | 2,024 | 2,024 | 27 |
2021/12/24 | 2,032 | 2,038 | 2,032 | 2,038 | 120 |
2021/12/23 | 2,032 | 2,032 | 2,032 | 2,032 | 1 |
2021/12/21 | 2,009 | 2,027 | 2,009 | 2,027 | 6 |
2021/12/20 | 2,002 | 2,002 | 2,002 | 2,002 | 4 |
2021/12/17 | 2,036 | 2,036 | 2,036 | 2,036 | 19 |
2021/12/16 | 2,040 | 2,057 | 2,033 | 2,057 | 34 |
2021/12/13 | 2,032 | 2,032 | 2,022 | 2,022 | 115 |
2021/12/10 | 2,022 | 2,022 | 2,013 | 2,013 | 213 |
2021/12/09 | 2,033 | 2,033 | 2,022 | 2,022 | 21 |
2021/12/08 | 2,034 | 2,034 | 2,034 | 2,034 | 1 |
2021/12/07 | 1,979 | 1,979 | 1,979 | 1,979 | 1 |
2021/12/06 | 1,987 | 1,987 | 1,968 | 1,977 | 69 |
2021/12/03 | 1,974 | 1,974 | 1,974 | 1,974 | 20 |
2021/12/02 | 1,973 | 1,973 | 1,965 | 1,965 | 8 |
2021/12/01 | 1,974 | 1,974 | 1,968 | 1,968 | 40 |
2021/11/30 | 2,010 | 2,010 | 1,975 | 1,975 | 12 |
2021/11/29 | 2,022 | 2,022 | 1,991 | 1,996 | 4 |
2021/11/26 | 2,049 | 2,049 | 2,012 | 2,022 | 267 |
2021/11/25 | 2,057 | 2,057 | 2,057 | 2,057 | 3 |
2021/11/24 | 2,075 | 2,075 | 2,049 | 2,049 | 13 |
2021/11/22 | 2,065 | 2,065 | 2,065 | 2,065 | 50 |
2021/11/19 | 2,057 | 2,070 | 2,057 | 2,070 | 16 |
2021/11/18 | 2,063 | 2,064 | 2,059 | 2,064 | 23 |
2021/11/17 | 2,059 | 2,059 | 2,059 | 2,059 | 50 |
2021/11/16 | 2,058 | 2,065 | 2,058 | 2,062 | 12 |
2021/11/15 | 2,063 | 2,063 | 2,063 | 2,063 | 2 |
2021/11/12 | 2,045 | 2,045 | 2,045 | 2,045 | 5 |
2021/11/11 | 2,020 | 2,020 | 2,020 | 2,020 | 1 |
2021/11/10 | 2,031 | 2,031 | 2,023 | 2,023 | 4 |
2021/11/09 | 2,028 | 2,031 | 2,028 | 2,031 | 3 |
2021/11/08 | 2,051 | 2,051 | 2,048 | 2,048 | 2 |
2021/11/05 | 2,060 | 2,060 | 2,054 | 2,054 | 16 |
2021/11/04 | 2,058 | 2,058 | 2,052 | 2,055 | 6 |
2021/11/02 | 2,050 | 2,050 | 2,050 | 2,050 | 2 |
2021/11/01 | 2,021 | 2,042 | 2,021 | 2,042 | 4 |
2021/10/29 | 1,981 | 1,981 | 1,981 | 1,981 | 100 |
2021/10/28 | 1,999 | 1,999 | 1,991 | 1,991 | 13 |
2021/10/27 | 2,014 | 2,033 | 2,011 | 2,011 | 30 |
2021/10/26 | 2,008 | 2,033 | 2,008 | 2,031 | 6 |
2021/10/25 | 1,995 | 1,995 | 1,995 | 1,995 | 2 |
2021/10/22 | 1,998 | 2,007 | 1,998 | 2,007 | 24 |
2021/10/21 | 2,020 | 2,020 | 2,004 | 2,005 | 10 |
2021/10/19 | 2,028 | 2,028 | 2,028 | 2,028 | 8 |
2021/10/18 | 2,029 | 2,029 | 2,015 | 2,015 | 34 |
2021/10/15 | 2,020 | 2,020 | 2,020 | 2,020 | 5 |
2021/10/14 | 1,985 | 2,005 | 1,985 | 2,005 | 11 |
2021/10/12 | 1,988 | 1,988 | 1,988 | 1,988 | 2 |
2021/10/11 | 1,987 | 1,987 | 1,987 | 1,987 | 19 |
2021/10/08 | 1,964 | 1,973 | 1,964 | 1,973 | 105 |
2021/10/07 | 1,966 | 1,966 | 1,942 | 1,942 | 17 |
2021/10/06 | 1,971 | 1,974 | 1,935 | 1,935 | 62 |
2021/10/05 | 1,950 | 1,950 | 1,935 | 1,939 | 99 |
2021/10/04 | 2,000 | 2,000 | 1,975 | 1,976 | 1,228 |
2021/10/01 | 2,017 | 2,017 | 1,987 | 1,990 | 241 |
2021/09/30 | 2,035 | 2,035 | 2,035 | 2,035 | 20 |
2021/09/29 | 2,040 | 2,040 | 2,020 | 2,020 | 43 |
2021/09/28 | 2,045 | 2,045 | 2,045 | 2,045 | 1 |
2021/09/27 | 2,089 | 2,089 | 2,076 | 2,078 | 111 |
2021/09/24 | 2,070 | 2,078 | 2,056 | 2,056 | 112 |
2021/09/22 | 2,056 | 2,056 | 2,036 | 2,036 | 47 |
2021/09/21 | 2,050 | 2,050 | 2,050 | 2,050 | 11 |
2021/09/17 | 2,083 | 2,086 | 2,083 | 2,086 | 101 |
2021/09/16 | 2,090 | 2,092 | 2,074 | 2,083 | 13 |
2021/09/15 | 2,088 | 2,090 | 2,088 | 2,090 | 3 |
2021/09/14 | 2,098 | 2,100 | 2,098 | 2,098 | 432 |
2021/09/13 | 2,071 | 2,080 | 2,071 | 2,080 | 26 |
2021/09/10 | 2,045 | 2,073 | 2,045 | 2,072 | 136 |
2021/09/09 | 2,087 | 2,087 | 2,044 | 2,057 | 33 |
2021/09/08 | 2,053 | 2,071 | 2,053 | 2,071 | 251 |
2021/09/07 | 2,051 | 2,070 | 2,051 | 2,054 | 31 |
2021/09/06 | 2,031 | 2,042 | 2,031 | 2,036 | 75 |
2021/09/03 | 1,987 | 2,010 | 1,985 | 2,010 | 440 |
2021/09/02 | 1,975 | 1,979 | 1,973 | 1,978 | 60 |
2021/09/01 | 1,961 | 1,975 | 1,961 | 1,969 | 30 |
2021/08/31 | 1,933 | 1,950 | 1,931 | 1,950 | 48 |
2021/08/30 | 1,926 | 1,941 | 1,926 | 1,929 | 251 |
2021/08/27 | 1,915 | 1,915 | 1,915 | 1,915 | 200 |
2021/08/25 | 1,936 | 1,936 | 1,935 | 1,935 | 12 |
2021/08/24 | 1,921 | 1,921 | 1,921 | 1,921 | 21 |
2021/08/20 | 1,884 | 1,887 | 1,875 | 1,875 | 32 |
2021/08/19 | 1,899 | 1,899 | 1,889 | 1,889 | 26 |
2021/08/17 | 1,916 | 1,916 | 1,905 | 1,905 | 5 |
2021/08/16 | 1,921 | 1,921 | 1,909 | 1,909 | 2 |
2021/08/11 | 1,930 | 1,930 | 1,930 | 1,930 | 16 |
2021/08/10 | 1,912 | 1,920 | 1,912 | 1,916 | 129 |
2021/08/06 | 1,900 | 1,910 | 1,900 | 1,910 | 102 |
2021/08/05 | 1,905 | 1,905 | 1,905 | 1,905 | 1 |
2021/08/04 | 1,913 | 1,913 | 1,897 | 1,897 | 6 |
2021/08/02 | 1,899 | 1,918 | 1,899 | 1,918 | 5 |
2021/07/30 | 1,900 | 1,900 | 1,887 | 1,887 | 28 |
2021/07/29 | 1,908 | 1,908 | 1,908 | 1,908 | 1 |
2021/07/28 | 1,912 | 1,912 | 1,912 | 1,912 | 1 |
2021/07/26 | 1,923 | 1,923 | 1,906 | 1,906 | 21 |
2021/07/21 | 1,893 | 1,893 | 1,887 | 1,887 | 2 |
2021/07/20 | 1,891 | 1,891 | 1,866 | 1,874 | 136 |
2021/07/19 | 1,891 | 1,891 | 1,891 | 1,891 | 1 |
2021/07/16 | 1,938 | 1,938 | 1,907 | 1,907 | 76 |
2021/07/15 | 1,943 | 1,943 | 1,933 | 1,933 | 132 |
2021/07/14 | 1,944 | 1,944 | 1,944 | 1,944 | 1 |
2021/07/13 | 1,937 | 1,942 | 1,937 | 1,942 | 18 |
2021/07/12 | 1,915 | 1,915 | 1,915 | 1,915 | 3 |
2021/07/09 | 1,949 | 1,959 | 1,873 | 1,875 | 213 |
2021/07/08 | 1,909 | 1,909 | 1,909 | 1,909 | 7 |
2021/03/22 | 1,940 | 1,940 | 1,910 | 1,922 | 66 |
2021/03/19 | 1,950 | 1,950 | 1,923 | 1,950 | 27 |
2021/03/18 | 1,923 | 1,928 | 1,923 | 1,928 | 76 |
2021/03/17 | 1,918 | 1,918 | 1,911 | 1,911 | 66 |
2021/03/16 | 1,904 | 1,919 | 1,904 | 1,912 | 10 |
2021/03/15 | 1,877 | 1,898 | 1,877 | 1,891 | 8 |
2021/03/12 | 1,832 | 1,874 | 1,832 | 1,874 | 91 |
2021/03/09 | 1,848 | 1,848 | 1,846 | 1,846 | 18 |
2021/03/08 | 1,866 | 1,866 | 1,833 | 1,850 | 48 |
2021/03/05 | 1,823 | 1,840 | 1,813 | 1,832 | 12 |
2021/03/04 | 1,880 | 1,880 | 1,817 | 1,824 | 1,208 |
2021/03/03 | 1,845 | 1,845 | 1,845 | 1,845 | 32 |
2021/03/02 | 1,846 | 1,846 | 1,845 | 1,845 | 92 |
2021/03/01 | 1,849 | 1,857 | 1,845 | 1,845 | 9 |
2021/02/26 | 1,859 | 1,859 | 1,825 | 1,825 | 55 |
2021/02/25 | 1,879 | 1,885 | 1,879 | 1,885 | 25 |
2021/02/24 | 1,943 | 1,943 | 1,864 | 1,864 | 10,055 |
2021/02/22 | 1,902 | 1,904 | 1,902 | 1,903 | 104 |
2021/02/19 | 1,895 | 1,901 | 1,892 | 1,894 | 60 |
2021/02/17 | 1,928 | 1,928 | 1,909 | 1,916 | 11 |
2021/02/16 | 1,927 | 1,932 | 1,927 | 1,928 | 567 |
2021/02/15 | 1,898 | 1,919 | 1,893 | 1,919 | 39 |
2021/02/12 | 1,889 | 1,892 | 1,889 | 1,890 | 20 |
2021/02/10 | 1,885 | 1,889 | 1,877 | 1,884 | 240 |
2021/02/09 | 1,889 | 1,889 | 1,889 | 1,889 | 1 |
2021/02/08 | 1,857 | 1,876 | 1,857 | 1,875 | 26 |
2021/02/05 | 1,845 | 1,850 | 1,845 | 1,848 | 5 |
2021/02/04 | 1,834 | 1,844 | 1,834 | 1,835 | 33 |
2021/02/03 | 1,831 | 1,832 | 1,827 | 1,832 | 26 |
2021/02/02 | 1,815 | 1,822 | 1,815 | 1,822 | 2 |
2021/02/01 | 1,811 | 1,811 | 1,811 | 1,811 | 14 |
2021/01/29 | 1,830 | 1,830 | 1,796 | 1,798 | 50 |
2021/01/28 | 1,831 | 1,831 | 1,812 | 1,827 | 66 |
2021/01/27 | 1,850 | 1,850 | 1,845 | 1,845 | 12 |
2021/01/26 | 1,848 | 1,860 | 1,841 | 1,841 | 22 |
2021/01/25 | 1,847 | 1,854 | 1,845 | 1,854 | 30 |
2021/01/22 | 1,842 | 1,842 | 1,842 | 1,842 | 6 |
2021/01/21 | 1,849 | 1,852 | 1,839 | 1,839 | 593 |
2021/01/19 | 1,848 | 1,856 | 1,843 | 1,843 | 20 |
2021/01/18 | 1,844 | 1,844 | 1,836 | 1,836 | 48 |
2021/01/15 | 1,861 | 1,861 | 1,852 | 1,852 | 42 |
2021/01/14 | 1,847 | 1,875 | 1,847 | 1,871 | 29 |
2021/01/12 | 1,855 | 1,856 | 1,850 | 1,855 | 33 |
2021/01/08 | 1,823 | 1,845 | 1,823 | 1,842 | 189 |
2021/01/07 | 1,825 | 1,829 | 1,822 | 1,823 | 68 |
2021/01/06 | 1,816 | 1,816 | 1,812 | 1,812 | 18 |
2021/01/05 | 1,824 | 1,824 | 1,816 | 1,816 | 11 |
2021/01/04 | 1,840 | 1,840 | 1,808 | 1,825 | 507 |