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
2025/06/13 2,890 2,890 2,862 2,862 3
2025/06/12 2,926 2,926 2,890 2,890 2
2025/06/10 2,912 2,918 2,912 2,918 6
2025/06/09 2,911 2,911 2,911 2,911 2
2025/06/05 2,882 2,882 2,882 2,882 1
2025/06/04 2,930 2,930 2,920 2,920 32
2025/06/03 2,923 2,923 2,922 2,922 7
2025/06/02 2,925 2,925 2,914 2,923 45
2025/05/30 2,895 2,895 2,895 2,895 20
2025/05/29 2,921 2,930 2,921 2,930 46
2025/05/28 2,901 2,901 2,901 2,901 1
2025/05/27 2,871 2,871 2,871 2,871 1
2025/05/26 2,886 2,886 2,873 2,873 103
2025/05/23 2,854 2,854 2,854 2,854 1
2025/05/22 2,852 2,852 2,852 2,852 2
2025/05/21 2,895 2,895 2,884 2,884 3
2025/05/20 2,874 2,885 2,874 2,884 111
2025/05/19 2,869 2,869 2,869 2,869 1
2025/05/16 2,865 2,865 2,865 2,865 1
2025/05/15 2,876 2,876 2,862 2,862 3
2025/05/14 2,884 2,894 2,883 2,894 3
2025/05/13 2,929 2,929 2,927 2,927 4
2025/05/12 2,898 2,898 2,892 2,892 14
2025/05/09 2,876 2,900 2,876 2,900 133
2025/05/07 2,900 2,900 2,866 2,866 134
2025/05/02 2,868 2,877 2,868 2,870 163
2025/05/01 2,840 2,840 2,820 2,830 7
2025/04/30 2,831 2,831 2,831 2,831 2
2025/04/28 2,828 2,835 2,828 2,829 4
2025/04/25 2,799 2,800 2,782 2,800 239
2025/04/24 2,780 2,780 2,776 2,776 10
2025/04/23 2,747 2,768 2,747 2,768 11
2025/04/22 2,687 2,714 2,687 2,714 65
2025/04/21 2,733 2,733 2,713 2,713 76
2025/04/18 2,708 2,740 2,708 2,737 141
2025/04/17 2,659 2,667 2,659 2,667 4
2025/04/16 2,674 2,674 2,658 2,658 5
2025/04/15 2,681 2,681 2,681 2,681 3
2025/04/14 2,618 2,669 2,618 2,659 29
2025/04/11 2,585 2,585 2,583 2,583 8
2025/04/10 2,569 2,691 2,569 2,691 8
2025/04/09 2,565 2,565 2,500 2,519 21
2025/04/08 2,543 2,603 2,543 2,589 19
2025/04/07 2,622 2,624 2,540 2,540 6
2025/04/04 2,670 2,670 2,623 2,623 145
2025/04/03 2,716 2,716 2,675 2,695 204
2025/04/02 2,799 2,799 2,766 2,766 16
2025/04/01 2,786 2,786 2,786 2,786 1
2025/03/31 2,812 2,812 2,769 2,769 144
2025/03/28 2,859 2,862 2,859 2,862 401
2025/03/27 2,863 2,863 2,844 2,844 101
2025/03/26 2,862 2,875 2,862 2,866 29
2025/03/25 2,866 2,868 2,860 2,860 20
2025/03/21 2,829 2,855 2,829 2,855 11
2025/03/18 2,823 2,841 2,823 2,828 101
2025/03/17 2,786 2,811 2,786 2,811 17
2025/03/14 2,778 2,784 2,778 2,784 14
2025/03/12 2,738 2,763 2,738 2,763 3
2025/03/11 2,749 2,749 2,715 2,737 236
2025/03/10 2,781 2,781 2,773 2,773 53
2025/03/07 2,781 2,794 2,779 2,780 98
2025/03/06 2,824 2,830 2,821 2,828 31
2025/03/05 2,792 2,792 2,792 2,792 1
2025/03/04 2,813 2,813 2,791 2,791 212
2025/03/03 2,821 2,821 2,752 2,814 19
2025/02/28 2,792 2,792 2,758 2,758 11
2025/02/26 2,782 2,784 2,771 2,784 366
2025/02/25 2,750 2,789 2,750 2,789 104
2025/02/21 2,762 2,773 2,762 2,773 2
2025/02/20 2,792 2,792 2,763 2,772 580
2025/02/19 2,878 2,878 2,800 2,828 5
2025/02/18 2,811 2,828 2,811 2,828 21
2025/02/14 2,781 2,838 2,781 2,838 22
2025/02/13 2,808 2,808 2,808 2,808 1
2025/02/12 2,800 2,800 2,785 2,785 16
2025/02/10 2,784 2,805 2,784 2,801 9
2025/02/07 2,809 2,809 2,809 2,809 1
2025/02/04 2,834 2,834 2,834 2,834 102
2025/02/03 2,890 2,890 2,787 2,787 40
2025/01/31 2,834 2,840 2,834 2,840 22
2025/01/30 2,838 2,841 2,827 2,827 236
2025/01/29 2,834 2,837 2,820 2,820 1,530
2025/01/28 2,818 2,841 2,818 2,841 9
2025/01/27 2,800 2,830 2,800 2,820 49
2025/01/24 2,790 2,801 2,785 2,789 9
2025/01/23 2,761 2,785 2,761 2,783 208
2025/01/22 2,762 2,785 2,762 2,785 195
2025/01/21 2,762 2,762 2,745 2,751 192
2025/01/20 2,735 2,767 2,735 2,758 48
2025/01/17 2,740 2,740 2,709 2,730 815
2025/01/16 2,762 2,771 2,741 2,751 157
2025/01/15 2,767 2,913 2,762 2,790 215
2025/01/14 2,781 2,781 2,750 2,752 72
2025/01/10 2,796 2,797 2,780 2,780 97
2025/01/09 2,821 2,821 2,800 2,800 617
2025/01/08 2,854 2,854 2,839 2,839 242
2025/01/07 2,869 2,869 2,833 2,862 184
2025/01/06 2,924 2,924 2,870 2,870 311

このページの先頭へ