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
2023/12/29 2,424 2,435 2,422 2,422 3
2023/12/28 2,427 2,427 2,417 2,422 101
2023/12/27 2,409 2,500 2,409 2,427 266
2023/12/26 2,409 2,409 2,396 2,396 17
2023/12/25 2,414 2,414 2,406 2,409 13
2023/12/22 2,390 2,465 2,390 2,407 15
2023/12/21 2,414 2,414 2,412 2,412 123
2023/12/20 2,406 2,418 2,406 2,418 273
2023/12/18 2,414 2,414 2,388 2,388 8
2023/12/15 2,452 2,452 2,427 2,427 4
2023/12/14 2,438 2,438 2,413 2,413 240
2023/12/13 2,479 2,488 2,461 2,461 20
2023/12/12 2,456 2,460 2,450 2,450 6
2023/12/11 2,453 2,456 2,453 2,456 140
2023/12/08 2,440 2,440 2,414 2,414 60
2023/12/07 2,454 2,454 2,454 2,454 1
2023/12/06 2,453 2,466 2,453 2,466 10
2023/12/05 2,444 2,444 2,427 2,430 12
2023/12/04 2,455 2,455 2,440 2,440 42
2023/12/01 2,468 2,468 2,459 2,459 7
2023/11/29 2,453 2,453 2,441 2,448 17
2023/11/28 2,460 2,460 2,454 2,454 3
2023/11/27 2,481 2,481 2,454 2,454 6
2023/11/24 2,469 2,469 2,469 2,469 3
2023/11/22 2,433 2,467 2,433 2,463 22
2023/11/21 2,454 2,454 2,441 2,442 13
2023/11/20 2,460 2,477 2,460 2,462 17
2023/11/17 2,436 2,436 2,436 2,436 1
2023/11/16 2,450 2,450 2,450 2,450 1
2023/11/15 2,454 2,462 2,454 2,457 11
2023/11/14 2,442 2,442 2,437 2,437 18
2023/11/13 2,421 2,433 2,421 2,433 3
2023/11/10 2,403 2,424 2,403 2,423 53
2023/11/09 2,397 2,415 2,397 2,415 7
2023/11/08 2,422 2,422 2,389 2,389 20
2023/11/07 2,440 2,440 2,427 2,427 12
2023/11/06 2,463 2,463 2,443 2,443 106
2023/11/02 2,415 2,431 2,415 2,431 5
2023/11/01 2,398 2,402 2,398 2,402 8
2023/10/31 2,352 2,364 2,352 2,364 2
2023/10/30 2,325 2,330 2,325 2,330 5
2023/10/27 2,340 2,343 2,340 2,341 24
2023/10/26 2,329 2,330 2,329 2,330 3
2023/10/24 2,344 2,344 2,300 2,328 12
2023/10/23 2,340 2,340 2,340 2,340 6
2023/10/20 2,340 2,354 2,335 2,335 141
2023/10/19 2,359 2,363 2,352 2,363 16
2023/10/18 2,377 2,382 2,377 2,382 133
2023/10/17 2,385 2,385 2,366 2,374 1,043
2023/10/16 2,388 2,388 2,364 2,388 31
2023/10/13 2,441 2,441 2,395 2,395 94
2023/10/12 2,428 2,471 2,419 2,428 2,177
2023/10/11 2,479 2,479 2,401 2,428 2,030
2023/10/10 2,487 2,487 2,426 2,463 5,027
2023/10/06 2,399 2,425 2,399 2,425 4
2023/10/05 2,386 2,386 2,373 2,381 40
2023/10/04 2,339 2,373 2,325 2,373 1,768
2023/10/03 2,398 2,398 2,365 2,365 28
2023/10/02 2,423 2,429 2,422 2,422 71
2023/09/29 2,439 2,439 2,412 2,416 4
2023/09/28 2,451 2,451 2,430 2,441 164
2023/09/27 2,431 2,437 2,424 2,437 58
2023/09/25 2,435 2,444 2,435 2,444 77
2023/09/22 2,426 2,433 2,424 2,430 285
2023/09/21 2,462 2,464 2,438 2,438 387
2023/09/20 2,497 2,497 2,497 2,497 2
2023/09/19 2,470 2,478 2,470 2,475 349
2023/09/15 2,464 2,477 2,464 2,477 177
2023/09/14 2,435 2,450 2,435 2,450 6
2023/09/13 2,451 2,464 2,451 2,464 4
2023/09/12 2,418 2,418 2,412 2,412 92
2023/09/11 2,427 2,427 2,399 2,399 71
2023/09/08 2,476 2,476 2,410 2,412 11
2023/09/07 2,450 2,452 2,429 2,429 47
2023/09/06 2,438 2,438 2,438 2,438 7
2023/09/05 2,410 2,412 2,410 2,412 31
2023/09/04 2,385 2,399 2,385 2,399 11
2023/09/01 2,386 2,386 2,386 2,386 1
2023/08/31 2,360 2,373 2,360 2,362 4
2023/08/30 2,355 2,355 2,350 2,350 3
2023/08/29 2,339 2,349 2,339 2,349 4
2023/08/28 2,337 2,337 2,334 2,337 5
2023/08/25 2,311 2,311 2,306 2,306 10
2023/08/23 2,302 2,325 2,302 2,325 5
2023/08/22 2,304 2,304 2,304 2,304 3
2023/08/21 2,313 2,313 2,280 2,288 3
2023/08/18 2,287 2,287 2,283 2,286 16
2023/08/17 2,337 2,337 2,337 2,337 2
2023/08/16 2,362 2,362 2,313 2,314 13
2023/08/14 2,346 2,357 2,346 2,357 96
2023/08/09 2,359 2,359 2,359 2,359 5
2023/08/08 2,362 2,362 2,335 2,359 397
2023/08/07 2,349 2,425 2,318 2,412 466
2023/08/03 2,325 2,325 2,313 2,324 11
2023/08/02 2,357 2,357 2,337 2,337 7
2023/08/01 2,373 2,375 2,365 2,375 54
2023/07/31 2,361 2,367 2,361 2,367 45
2023/07/28 2,360 2,360 2,310 2,349 38
2023/07/27 2,384 2,386 2,360 2,360 4
2023/07/26 2,385 2,385 2,360 2,361 30
2023/07/25 2,365 2,388 2,365 2,365 67
2023/07/21 2,328 2,328 2,318 2,318 19
2023/07/20 2,318 2,330 2,316 2,319 25
2023/07/19 2,327 2,328 2,318 2,318 43
2023/07/18 2,291 2,299 2,291 2,298 53
2023/07/14 2,280 2,430 2,280 2,294 27
2023/07/12 2,325 2,340 2,280 2,280 6
2023/07/11 2,340 2,340 2,292 2,292 6
2023/07/10 2,320 2,338 2,299 2,301 241
2023/07/07 2,365 2,375 2,320 2,320 67
2023/07/06 2,361 2,369 2,343 2,365 6,771
2023/07/05 2,388 2,398 2,386 2,398 35
2023/07/04 2,403 2,403 2,393 2,393 9
2023/07/03 2,410 2,413 2,407 2,407 34
2023/06/30 2,384 2,384 2,372 2,382 5
2023/06/29 2,404 2,418 2,394 2,396 28
2023/06/28 2,374 2,396 2,374 2,396 535
2023/06/27 2,366 2,366 2,340 2,350 8
2023/06/26 2,366 2,370 2,344 2,364 28
2023/06/23 2,415 2,415 2,362 2,374 179
2023/06/22 2,404 2,412 2,404 2,409 15
2023/06/21 2,371 2,395 2,371 2,392 40
2023/06/20 2,381 2,384 2,372 2,380 50
2023/06/19 2,407 2,407 2,382 2,384 186
2023/06/16 2,397 2,399 2,383 2,399 35
2023/06/15 2,401 2,401 2,393 2,397 266
2023/06/14 2,393 2,404 2,392 2,400 245
2023/06/13 2,364 2,372 2,361 2,370 21
2023/06/12 2,340 2,350 2,340 2,340 117
2023/06/09 2,313 2,338 2,313 2,338 213
2023/06/08 2,319 2,320 2,291 2,295 859
2023/06/07 2,355 2,355 2,310 2,318 63
2023/06/06 2,317 2,345 2,316 2,345 133
2023/06/05 2,312 2,319 2,304 2,316 14
2023/06/02 2,265 2,284 2,265 2,284 7
2023/06/01 2,230 2,241 2,230 2,241 5
2023/05/31 2,236 2,236 2,224 2,230 111
2023/05/30 2,260 2,264 2,260 2,264 6
2023/05/29 2,268 2,268 2,268 2,268 12
2023/05/26 2,258 2,258 2,248 2,248 19
2023/05/25 2,252 2,258 2,252 2,258 2
2023/05/24 2,261 2,278 2,261 2,278 5
2023/05/23 2,307 2,307 2,274 2,279 32
2023/05/22 2,300 2,310 2,275 2,282 84
2023/05/19 2,283 2,286 2,276 2,276 49
2023/05/18 2,263 2,277 2,263 2,277 206
2023/05/17 2,249 2,251 2,248 2,250 73
2023/05/16 2,247 2,247 2,239 2,239 188
2023/05/15 2,229 2,229 2,229 2,229 13
2023/05/12 2,176 2,212 2,176 2,204 13
2023/05/11 2,182 2,192 2,182 2,192 13
2023/05/10 2,207 2,207 2,200 2,200 4,611
2023/05/09 2,180 2,210 2,180 2,209 34
2023/05/08 2,197 2,197 2,184 2,184 20
2023/05/02 2,194 2,194 2,193 2,193 2
2023/05/01 2,182 2,191 2,182 2,191 18
2023/04/28 2,160 2,167 2,153 2,167 119
2023/04/26 2,145 2,149 2,135 2,139 16
2023/04/25 2,160 2,160 2,153 2,153 13
2023/04/24 2,150 2,150 2,146 2,146 21
2023/04/21 2,143 2,143 2,141 2,141 18
2023/04/20 2,146 2,151 2,146 2,151 2
2023/04/19 2,145 2,145 2,145 2,145 11
2023/04/18 2,130 2,149 2,130 2,149 17
2023/04/17 2,122 2,124 2,122 2,124 68
2023/04/14 2,122 2,122 2,113 2,122 6
2023/04/13 2,095 2,106 2,095 2,106 16
2023/04/11 2,084 2,092 2,084 2,089 4
2023/04/10 2,078 2,078 2,078 2,078 1
2023/04/07 2,063 2,068 2,062 2,066 13
2023/04/06 2,069 2,069 2,063 2,063 24
2023/04/05 2,100 2,100 2,076 2,083 89
2023/04/04 2,121 2,121 2,121 2,121 7
2023/04/03 2,112 2,112 2,104 2,104 206
2023/03/31 2,078 2,098 2,078 2,098 6
2023/03/30 2,071 2,076 2,064 2,076 321
2023/03/29 2,043 2,059 2,043 2,059 16
2023/03/28 2,040 2,042 2,040 2,042 3
2023/03/27 2,038 2,038 2,026 2,031 22
2023/03/24 2,016 2,020 2,016 2,020 11
2023/03/22 2,036 2,040 2,036 2,040 101
2023/03/20 2,027 2,027 2,009 2,009 7
2023/03/17 2,023 2,027 2,023 2,027 12
2023/03/16 1,989 2,003 1,989 1,991 18
2023/03/15 2,036 2,036 2,030 2,030 205
2023/03/14 2,030 2,030 2,010 2,015 435
2023/03/13 2,092 2,092 2,054 2,054 347
2023/03/10 2,111 2,113 2,098 2,099 33
2023/03/09 2,121 2,130 2,121 2,127 328
2023/03/08 2,107 2,113 2,107 2,111 17
2023/03/07 2,100 2,108 2,100 2,107 38
2023/03/06 2,092 2,093 2,092 2,093 20
2023/03/03 2,062 2,078 2,062 2,078 50
2023/03/01 2,048 2,049 2,048 2,049 2
2023/02/28 2,061 2,061 2,057 2,057 77
2023/02/27 2,056 2,056 2,051 2,051 201
2023/02/24 2,052 2,052 2,049 2,049 23
2023/02/22 2,062 2,062 2,043 2,047 31
2023/02/21 2,067 2,067 2,067 2,067 8
2023/02/20 2,058 2,066 2,058 2,066 4
2023/02/17 2,061 2,061 2,061 2,061 1
2023/02/16 2,064 2,064 2,064 2,064 1
2023/02/15 2,060 2,060 2,060 2,060 11
2023/02/13 2,050 2,050 2,036 2,036 25
2023/02/10 2,056 2,056 2,056 2,056 1
2023/02/09 2,045 2,048 2,045 2,048 21
2023/02/08 2,054 2,054 2,048 2,048 269
2023/02/07 2,050 2,054 2,050 2,054 11
2023/02/06 2,044 2,046 2,042 2,042 12
2023/02/03 2,034 2,036 2,034 2,035 3
2023/02/02 2,036 2,037 2,028 2,028 5
2023/02/01 2,048 2,049 2,048 2,049 2
2023/01/31 2,042 2,042 2,042 2,042 25
2023/01/30 2,064 2,064 2,064 2,064 10
2023/01/27 2,056 2,060 2,056 2,060 10
2023/01/26 2,060 2,060 2,056 2,056 7
2023/01/25 2,056 2,061 2,056 2,060 11
2023/01/24 2,038 2,050 2,038 2,050 60
2023/01/23 2,027 2,027 2,020 2,020 3
2023/01/20 2,009 2,009 2,001 2,007 39
2023/01/19 2,009 2,009 2,009 2,009 1
2023/01/18 1,995 2,012 1,995 2,012 16
2023/01/17 1,967 1,983 1,967 1,977 33
2023/01/16 1,970 1,970 1,969 1,969 183
2023/01/13 1,987 1,990 1,978 1,982 104
2023/01/12 1,986 1,987 1,986 1,987 3
2023/01/11 1,978 1,981 1,978 1,981 33
2023/01/10 1,973 1,973 1,973 1,973 8
2023/01/06 1,957 1,958 1,950 1,957 8
2023/01/05 1,966 1,968 1,966 1,968 5
2023/01/04 1,996 1,996 1,978 1,984 15

このページの先頭へ