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
2022/12/30 2,014 2,019 2,011 2,011 25
2022/12/29 2,014 2,014 2,014 2,014 1
2022/12/28 2,022 2,022 2,014 2,014 6
2022/12/27 2,030 2,030 2,022 2,022 24
2022/12/26 2,016 2,016 2,008 2,008 2
2022/12/23 2,012 2,012 2,012 2,012 1
2022/12/22 2,015 2,015 2,006 2,006 3
2022/12/21 2,018 2,018 2,005 2,005 13
2022/12/20 2,043 2,046 2,000 2,000 100
2022/12/19 2,030 2,045 2,030 2,040 79
2022/12/16 2,063 2,063 2,058 2,058 5
2022/12/15 2,074 2,074 2,074 2,074 2
2022/12/14 2,075 2,075 2,075 2,075 6
2022/12/13 2,083 2,083 2,067 2,067 8
2022/12/12 2,057 2,064 2,057 2,064 16
2022/12/09 2,047 2,071 2,047 2,071 161
2022/12/08 2,050 2,050 2,039 2,039 17
2022/12/07 2,044 2,053 2,044 2,053 104
2022/12/06 2,038 2,052 2,038 2,052 52
2022/12/05 2,051 2,051 2,038 2,038 14
2022/12/02 2,080 2,080 2,051 2,051 6
2022/12/01 2,102 2,102 2,081 2,081 21
2022/11/30 2,092 2,092 2,079 2,079 14
2022/11/29 2,104 2,104 2,093 2,093 7
2022/11/28 2,121 2,121 2,102 2,102 8
2022/11/25 2,130 2,130 2,126 2,126 5
2022/11/24 2,124 2,134 2,124 2,124 22
2022/11/22 2,079 2,100 2,079 2,100 18
2022/11/21 2,072 2,072 2,069 2,069 8
2022/11/18 2,068 2,068 2,068 2,068 1
2022/11/17 2,063 2,067 2,063 2,067 2
2022/11/16 2,063 2,063 2,063 2,063 1
2022/11/15 2,061 2,066 2,058 2,058 14
2022/11/14 2,077 2,077 2,074 2,074 7
2022/11/11 2,062 2,074 2,062 2,070 19
2022/11/10 2,031 2,031 2,024 2,030 10
2022/11/09 2,060 2,060 2,060 2,060 3
2022/11/08 2,056 2,057 2,047 2,052 15
2022/11/07 2,029 2,038 2,029 2,038 19
2022/11/04 2,036 2,036 2,005 2,010 5,018
2022/11/02 2,013 2,046 2,013 2,039 1,687
2022/11/01 2,047 2,047 2,033 2,033 34
2022/10/31 2,016 2,025 2,016 2,025 16
2022/10/28 1,996 2,000 1,996 2,000 3
2022/10/27 2,021 2,021 2,003 2,003 5,034
2022/10/26 2,014 2,020 2,014 2,020 1,004
2022/10/25 1,997 2,001 1,997 2,000 14
2022/10/24 1,986 1,986 1,985 1,985 2
2022/10/21 2,003 2,003 1,982 1,982 10
2022/10/20 1,984 1,997 1,984 1,995 52
2022/10/19 2,001 2,010 2,001 2,007 24
2022/10/18 1,997 1,997 1,997 1,997 5
2022/10/17 1,993 1,993 1,977 1,977 8
2022/10/14 1,985 1,985 1,985 1,985 5
2022/10/13 1,977 1,977 1,977 1,977 1
2022/10/12 1,975 1,975 1,975 1,975 4
2022/10/11 1,988 1,988 1,971 1,971 18
2022/10/07 1,996 2,006 1,996 2,006 9
2022/10/06 2,024 2,026 2,024 2,026 32
2022/10/05 2,020 2,023 2,020 2,023 13
2022/10/04 1,973 1,989 1,973 1,989 21
2022/10/03 1,938 1,938 1,929 1,929 2
2022/09/30 1,965 1,965 1,965 1,965 1
2022/09/29 1,955 1,965 1,955 1,965 7
2022/09/28 1,941 1,943 1,918 1,918 135
2022/09/27 1,946 1,946 1,946 1,946 1
2022/09/26 1,958 1,958 1,942 1,942 190
2022/09/22 2,013 2,013 1,968 1,983 126
2022/09/21 1,988 2,063 1,988 2,063 8
2022/09/20 2,007 2,009 2,007 2,007 96
2022/09/16 2,004 2,004 2,000 2,003 207
2022/09/15 2,004 2,016 2,004 2,015 60
2022/09/14 2,014 2,017 2,009 2,017 46
2022/09/13 2,047 2,048 2,046 2,046 77
2022/09/12 2,038 2,039 2,038 2,039 23
2022/09/09 2,026 2,027 2,026 2,027 5
2022/09/08 1,991 2,014 1,991 2,012 103
2022/09/07 1,983 1,983 1,967 1,976 160
2022/09/06 1,994 1,994 1,994 1,994 1
2022/09/05 1,991 1,993 1,991 1,993 2
2022/09/02 2,003 2,003 1,990 1,990 52
2022/09/01 2,014 2,014 2,000 2,000 17
2022/08/31 2,023 2,023 2,023 2,023 4
2022/08/30 2,021 2,034 2,021 2,034 2
2022/08/29 2,008 2,011 2,003 2,003 506
2022/08/26 2,053 2,055 2,053 2,055 21
2022/08/25 2,040 2,040 2,040 2,040 54
2022/08/24 2,038 2,038 2,033 2,033 3
2022/08/23 2,054 2,054 2,035 2,035 850
2022/08/22 2,046 2,058 2,046 2,058 3
2022/08/19 2,061 2,067 2,060 2,060 23
2022/08/18 2,069 2,069 2,056 2,061 55
2022/08/17 2,048 2,068 2,048 2,068 13
2022/08/16 2,051 2,051 2,043 2,048 515
2022/08/15 2,041 2,048 2,041 2,048 12
2022/08/12 2,007 2,020 2,007 2,020 19
2022/08/10 1,999 1,999 1,978 1,997 18
2022/08/09 2,003 2,003 1,998 1,998 22
2022/08/08 2,008 2,008 2,008 2,008 4
2022/08/05 1,995 1,995 1,995 1,995 1
2022/08/04 2,005 2,005 2,005 2,005 3
2022/08/03 1,993 1,993 1,984 1,984 9
2022/08/02 2,011 2,011 1,984 1,984 17
2022/08/01 2,008 2,008 2,008 2,008 1
2022/07/29 2,026 2,026 2,016 2,016 2
2022/07/27 2,016 2,016 2,016 2,016 4
2022/07/26 2,018 2,018 2,018 2,018 11
2022/07/25 2,026 2,026 2,026 2,026 159
2022/07/22 2,030 2,034 2,026 2,026 14
2022/07/21 2,007 2,025 2,007 2,025 62
2022/07/20 2,006 2,022 2,006 2,022 8
2022/07/19 1,981 1,981 1,981 1,981 1
2022/07/15 1,985 1,985 1,985 1,985 4
2022/07/14 1,967 1,971 1,967 1,970 4
2022/07/13 1,976 1,976 1,976 1,976 1
2022/07/12 1,995 1,995 1,972 1,972 3
2022/07/11 2,000 2,002 2,000 2,002 5
2022/07/08 1,968 1,981 1,968 1,981 9
2022/07/07 1,955 1,955 1,955 1,955 2
2022/07/06 1,970 1,972 1,962 1,968 15
2022/07/05 1,978 1,985 1,978 1,980 11
2022/07/04 1,960 1,960 1,953 1,956 3
2022/07/01 1,962 1,962 1,938 1,938 8
2022/06/30 1,981 1,982 1,975 1,975 5
2022/06/29 1,985 1,985 1,978 1,978 22
2022/06/28 1,976 1,979 1,976 1,979 9
2022/06/27 1,965 1,965 1,965 1,965 16
2022/06/24 1,938 1,938 1,935 1,935 7
2022/06/23 1,931 1,938 1,930 1,930 9
2022/06/22 1,943 1,943 1,930 1,935 3
2022/06/21 1,916 1,930 1,910 1,930 7
2022/06/20 1,920 1,920 1,888 1,890 16
2022/06/17 1,902 1,902 1,896 1,896 28
2022/06/16 1,952 1,952 1,950 1,950 3
2022/06/15 1,943 1,943 1,926 1,926 10
2022/06/14 1,947 1,947 1,939 1,940 112
2022/06/13 1,986 1,986 1,971 1,979 114
2022/06/10 2,048 2,048 2,022 2,022 4
2022/06/09 2,041 2,048 2,041 2,048 8
2022/06/08 2,033 2,038 2,032 2,038 10
2022/06/07 2,014 2,016 2,009 2,011 207
2022/06/06 1,990 2,003 1,990 2,003 6
2022/06/03 2,005 2,005 2,005 2,005 1
2022/06/02 2,011 2,011 1,990 2,005 13
2022/06/01 2,000 2,005 2,000 2,005 6
2022/05/31 2,005 2,012 2,003 2,003 10
2022/05/30 1,997 1,998 1,997 1,998 21
2022/05/27 1,980 1,980 1,972 1,972 6
2022/05/26 1,966 1,966 1,960 1,960 7
2022/05/25 1,962 1,969 1,957 1,957 13
2022/05/24 1,979 1,979 1,971 1,971 4
2022/05/23 1,964 1,970 1,964 1,970 6
2022/05/20 1,951 1,951 1,951 1,951 4
2022/05/19 1,928 1,943 1,928 1,943 32
2022/05/18 1,962 1,965 1,956 1,965 12
2022/05/17 1,951 1,951 1,947 1,947 4
2022/05/16 1,958 1,958 1,958 1,958 2
2022/05/13 1,908 1,908 1,908 1,908 21
2022/05/12 1,910 1,920 1,908 1,908 9
2022/05/11 1,934 1,934 1,929 1,929 4
2022/05/10 1,939 1,939 1,920 1,937 79
2022/05/09 1,981 1,983 1,954 1,954 13
2022/05/06 1,985 1,993 1,967 1,993 211
2022/05/02 2,000 2,000 1,975 1,975 22
2022/04/28 1,961 1,975 1,961 1,975 7
2022/04/27 1,945 1,945 1,935 1,935 12
2022/04/25 1,958 1,958 1,955 1,955 33
2022/04/22 1,993 1,993 1,970 1,970 113
2022/04/21 2,000 2,012 2,000 2,002 827
2022/04/20 1,994 1,994 1,994 1,994 14
2022/04/19 1,985 1,985 1,981 1,981 8
2022/04/18 1,976 1,976 1,967 1,967 8
2022/04/15 1,986 1,986 1,984 1,984 3
2022/04/14 1,987 2,004 1,987 2,004 87
2022/04/13 1,967 1,980 1,967 1,980 27
2022/04/12 1,971 1,971 1,958 1,966 102
2022/04/11 1,988 1,988 1,984 1,984 13
2022/04/08 1,988 1,988 1,988 1,988 1
2022/04/07 1,987 1,987 1,978 1,978 3
2022/04/06 2,022 2,022 2,020 2,020 40
2022/04/05 2,046 2,046 2,035 2,035 22
2022/04/04 2,037 2,039 2,027 2,039 9
2022/04/01 2,020 2,020 2,020 2,020 1
2022/03/31 2,048 2,048 2,048 2,048 3
2022/03/30 2,054 2,054 2,036 2,040 155
2022/03/29 2,033 2,036 2,033 2,036 201
2022/03/28 2,043 2,043 2,043 2,043 1
2022/03/25 2,050 2,050 2,047 2,047 164
2022/03/24 2,018 2,031 2,008 2,031 22
2022/03/23 2,006 2,029 2,006 2,029 577
2022/03/22 1,973 1,983 1,973 1,981 96
2022/03/18 1,950 1,954 1,949 1,954 217
2022/03/17 1,931 1,941 1,931 1,941 28
2022/03/16 1,904 1,904 1,902 1,904 32
2022/03/14 1,881 1,881 1,881 1,881 52
2022/03/11 1,873 1,873 1,849 1,849 155
2022/03/10 1,870 1,887 1,830 1,880 147
2022/03/09 1,833 1,846 1,830 1,830 294
2022/03/08 1,845 1,854 1,826 1,826 832
2022/03/07 1,933 1,933 1,850 1,850 368
2022/03/04 1,889 1,893 1,889 1,893 3
2022/03/02 1,924 1,924 1,924 1,924 1
2022/03/01 1,924 1,924 1,924 1,924 21
2022/02/28 1,907 1,911 1,903 1,911 19
2022/02/25 1,897 1,903 1,897 1,903 73
2022/02/24 1,942 1,942 1,876 1,880 186
2022/02/22 1,910 1,917 1,900 1,912 105
2022/02/21 1,983 1,983 1,919 1,937 46
2022/02/18 1,930 1,943 1,927 1,943 22
2022/02/16 1,955 1,955 1,955 1,955 3
2022/02/15 1,952 1,952 1,939 1,939 124
2022/02/10 1,978 1,983 1,978 1,983 25
2022/02/08 1,947 1,948 1,947 1,948 5
2022/02/07 1,946 1,946 1,946 1,946 3
2022/02/03 1,937 1,938 1,937 1,938 7
2022/02/02 1,945 1,947 1,940 1,947 211
2022/01/27 1,926 1,926 1,870 1,879 873
2022/01/26 1,918 1,928 1,918 1,926 22
2022/01/25 1,922 1,922 1,912 1,912 1,002
2022/01/24 1,937 1,953 1,937 1,953 8
2022/01/21 1,942 1,942 1,935 1,938 203
2022/01/20 1,943 1,964 1,943 1,964 6
2022/01/19 1,965 1,965 1,935 1,935 1,148
2022/01/18 1,990 1,990 1,982 1,982 201
2022/01/17 1,988 2,002 1,988 1,996 36
2022/01/14 1,974 1,974 1,974 1,974 1
2022/01/13 2,025 2,025 2,011 2,012 56
2022/01/12 2,023 2,023 2,023 2,023 1
2022/01/11 2,006 2,007 1,985 1,996 239
2022/01/07 2,027 2,027 2,006 2,006 4
2022/01/06 2,041 2,041 2,009 2,016 63
2022/01/05 2,074 2,074 2,074 2,074 10
2022/01/04 2,066 2,066 2,066 2,066 202

このページの先頭へ