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 |
|---|---|---|---|---|---|
| 2024/05/02 | 2,793 | 2,840 | 2,793 | 2,840 | 11 |
| 2024/05/01 | 2,823 | 2,823 | 2,792 | 2,792 | 12 |
| 2024/04/30 | 2,824 | 2,824 | 2,795 | 2,821 | 144 |
| 2024/04/26 | 2,790 | 2,790 | 2,790 | 2,790 | 1 |
| 2024/04/25 | 2,839 | 2,839 | 2,764 | 2,791 | 13 |
| 2024/04/24 | 2,747 | 2,840 | 2,747 | 2,840 | 277 |
| 2024/04/23 | 2,775 | 2,775 | 2,746 | 2,746 | 211 |
| 2024/04/22 | 2,705 | 2,770 | 2,705 | 2,770 | 406 |
| 2024/04/19 | 2,744 | 2,744 | 2,675 | 2,704 | 229 |
| 2024/04/18 | 2,745 | 2,745 | 2,745 | 2,745 | 1 |
| 2024/04/17 | 2,745 | 2,746 | 2,712 | 2,746 | 281 |
| 2024/04/16 | 2,776 | 2,776 | 2,745 | 2,745 | 18 |
| 2024/04/15 | 2,796 | 2,796 | 2,777 | 2,777 | 107 |
| 2024/04/12 | 2,809 | 2,809 | 2,777 | 2,800 | 13 |
| 2024/04/11 | 2,830 | 2,830 | 2,779 | 2,810 | 141 |
| 2024/04/10 | 2,844 | 2,844 | 2,796 | 2,830 | 19 |
| 2024/04/09 | 2,850 | 2,850 | 2,796 | 2,830 | 171 |
| 2024/04/08 | 2,846 | 2,847 | 2,795 | 2,831 | 385 |
| 2024/04/05 | 2,798 | 2,798 | 2,747 | 2,796 | 27 |
| 2024/04/04 | 2,801 | 2,801 | 2,799 | 2,799 | 12 |
| 2024/04/03 | 2,835 | 2,835 | 2,750 | 2,800 | 48 |
| 2024/04/02 | 2,830 | 2,845 | 2,778 | 2,803 | 156 |
| 2024/04/01 | 2,861 | 2,861 | 2,810 | 2,829 | 332 |
| 2024/03/29 | 2,864 | 2,864 | 2,830 | 2,861 | 14 |
| 2024/03/28 | 2,830 | 2,830 | 2,813 | 2,813 | 6 |
| 2024/03/27 | 2,846 | 2,900 | 2,830 | 2,830 | 12 |
| 2024/03/26 | 2,898 | 2,898 | 2,796 | 2,846 | 118 |
| 2024/03/25 | 2,898 | 2,898 | 2,830 | 2,880 | 27 |
| 2024/03/22 | 2,820 | 2,890 | 2,820 | 2,864 | 179 |
| 2024/03/21 | 2,804 | 2,813 | 2,804 | 2,812 | 8 |
| 2024/03/19 | 2,762 | 2,762 | 2,762 | 2,762 | 1 |
| 2024/03/18 | 2,738 | 2,745 | 2,738 | 2,745 | 6 |
| 2024/03/15 | 2,680 | 2,680 | 2,680 | 2,680 | 39 |
| 2024/03/14 | 2,701 | 2,701 | 2,690 | 2,690 | 91 |
| 2024/03/13 | 2,665 | 2,810 | 2,665 | 2,697 | 806 |
| 2024/03/12 | 2,710 | 2,710 | 2,665 | 2,665 | 378 |
| 2024/03/11 | 2,799 | 2,799 | 2,697 | 2,725 | 85 |
| 2024/03/08 | 2,799 | 2,799 | 2,799 | 2,799 | 1 |
| 2024/03/07 | 2,769 | 2,799 | 2,769 | 2,799 | 5 |
| 2024/03/06 | 2,810 | 2,810 | 2,810 | 2,810 | 20 |
| 2024/03/04 | 2,826 | 2,827 | 2,754 | 2,777 | 431 |
| 2024/03/01 | 2,725 | 2,738 | 2,725 | 2,738 | 3 |
| 2024/02/29 | 2,725 | 2,725 | 2,697 | 2,697 | 3 |
| 2024/02/28 | 2,697 | 2,697 | 2,697 | 2,697 | 3 |
| 2024/02/27 | 2,739 | 2,739 | 2,704 | 2,704 | 30 |
| 2024/02/26 | 2,736 | 2,736 | 2,701 | 2,706 | 34 |
| 2024/02/22 | 2,676 | 2,686 | 2,675 | 2,686 | 38 |
| 2024/02/21 | 2,699 | 2,699 | 2,661 | 2,661 | 28 |
| 2024/02/20 | 2,686 | 2,686 | 2,673 | 2,673 | 103 |
| 2024/02/19 | 2,633 | 2,666 | 2,601 | 2,633 | 184 |
| 2024/02/16 | 2,641 | 2,683 | 2,641 | 2,683 | 240 |
| 2024/02/15 | 2,684 | 2,684 | 2,655 | 2,655 | 26 |
| 2024/02/14 | 2,589 | 2,634 | 2,586 | 2,634 | 18 |
| 2024/02/13 | 2,615 | 2,642 | 2,615 | 2,639 | 349 |
| 2024/02/09 | 2,620 | 2,620 | 2,599 | 2,600 | 9 |
| 2024/02/08 | 2,629 | 2,629 | 2,590 | 2,620 | 131 |
| 2024/02/07 | 2,640 | 2,640 | 2,585 | 2,585 | 116 |
| 2024/02/06 | 2,599 | 2,600 | 2,599 | 2,599 | 315 |
| 2024/02/05 | 2,611 | 2,620 | 2,499 | 2,620 | 1,949 |
| 2024/02/02 | 2,615 | 2,615 | 2,608 | 2,612 | 1,152 |
| 2024/02/01 | 2,649 | 2,649 | 2,611 | 2,613 | 12 |
| 2024/01/31 | 2,595 | 2,613 | 2,585 | 2,613 | 13 |
| 2024/01/30 | 2,608 | 2,608 | 2,594 | 2,594 | 12 |
| 2024/01/29 | 2,589 | 2,590 | 2,580 | 2,587 | 229 |
| 2024/01/26 | 2,594 | 2,594 | 2,557 | 2,557 | 43 |
| 2024/01/25 | 2,603 | 2,603 | 2,589 | 2,594 | 107 |
| 2024/01/24 | 2,606 | 2,607 | 2,595 | 2,595 | 44 |
| 2024/01/23 | 2,683 | 2,683 | 2,596 | 2,610 | 514 |
| 2024/01/22 | 2,570 | 2,599 | 2,570 | 2,599 | 34 |
| 2024/01/19 | 2,577 | 2,577 | 2,561 | 2,562 | 82 |
| 2024/01/18 | 2,567 | 2,567 | 2,556 | 2,556 | 57 |
| 2024/01/17 | 2,594 | 2,620 | 2,571 | 2,571 | 49 |
| 2024/01/16 | 2,594 | 2,594 | 2,582 | 2,593 | 369 |
| 2024/01/15 | 2,598 | 2,700 | 2,598 | 2,627 | 598 |
| 2024/01/12 | 2,594 | 2,594 | 2,548 | 2,548 | 722 |
| 2024/01/11 | 2,539 | 2,544 | 2,539 | 2,544 | 26 |
| 2024/01/10 | 2,465 | 2,508 | 2,465 | 2,508 | 58 |
| 2024/01/09 | 2,462 | 2,472 | 2,462 | 2,464 | 50 |
| 2024/01/05 | 2,429 | 2,441 | 2,429 | 2,441 | 25 |
| 2024/01/04 | 2,409 | 2,424 | 2,401 | 2,424 | 9 |