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
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

このページの先頭へ