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 |
|---|---|---|---|---|---|
| 2026/06/16 | 3,517 | 3,523 | 3,447 | 3,523 | 44 |
| 2026/06/15 | 3,535 | 3,569 | 3,515 | 3,515 | 29 |
| 2026/06/12 | 3,677 | 3,730 | 3,494 | 3,496 | 375 |
| 2026/06/11 | 3,700 | 3,700 | 3,460 | 3,677 | 233 |
| 2026/06/10 | 3,565 | 3,793 | 3,547 | 3,700 | 470 |
| 2026/06/09 | 3,481 | 3,495 | 3,475 | 3,495 | 205 |
| 2026/06/08 | 3,497 | 3,497 | 3,461 | 3,480 | 111 |
| 2026/06/05 | 3,507 | 3,507 | 3,496 | 3,496 | 258 |
| 2026/06/04 | 3,515 | 3,515 | 3,505 | 3,505 | 3 |
| 2026/06/03 | 3,521 | 3,521 | 3,521 | 3,521 | 1 |
| 2026/06/01 | 3,525 | 3,525 | 3,525 | 3,525 | 50 |
| 2026/05/29 | 3,522 | 3,522 | 3,522 | 3,522 | 1 |
| 2026/05/28 | 3,492 | 3,492 | 3,492 | 3,492 | 1 |
| 2026/05/22 | 3,467 | 3,476 | 3,467 | 3,476 | 16 |
| 2026/05/21 | 3,492 | 3,492 | 3,492 | 3,492 | 1 |
| 2026/05/20 | 3,494 | 3,494 | 3,494 | 3,494 | 6 |
| 2026/05/19 | 3,509 | 3,509 | 3,509 | 3,509 | 4 |
| 2026/05/18 | 3,461 | 3,461 | 3,450 | 3,450 | 11 |
| 2026/05/14 | 3,461 | 3,461 | 3,461 | 3,461 | 1 |
| 2026/05/13 | 3,468 | 3,468 | 3,468 | 3,468 | 2 |
| 2026/05/11 | 3,455 | 3,455 | 3,408 | 3,408 | 505 |
| 2026/05/08 | 3,452 | 3,452 | 3,385 | 3,385 | 50 |
| 2026/05/07 | 3,394 | 3,394 | 3,355 | 3,383 | 495 |
| 2026/05/01 | 3,351 | 3,351 | 3,319 | 3,351 | 57 |
| 2026/04/30 | 3,358 | 3,358 | 3,332 | 3,332 | 45 |
| 2026/04/28 | 3,357 | 3,357 | 3,353 | 3,353 | 700 |
| 2026/04/27 | 3,144 | 3,330 | 3,144 | 3,330 | 2,013 |
| 2026/04/24 | 3,395 | 3,395 | 3,352 | 3,354 | 308 |
| 2026/04/20 | 3,465 | 3,465 | 3,465 | 3,465 | 100 |
| 2026/04/17 | 3,450 | 3,450 | 3,443 | 3,443 | 26 |
| 2026/04/16 | 3,516 | 3,516 | 3,460 | 3,460 | 3 |
| 2026/04/15 | 3,418 | 3,446 | 3,418 | 3,446 | 202 |
| 2026/04/13 | 3,419 | 3,424 | 3,410 | 3,410 | 4 |
| 2026/04/10 | 3,632 | 3,632 | 3,434 | 3,434 | 2 |
| 2026/04/09 | 3,472 | 3,492 | 3,472 | 3,492 | 2 |
| 2026/04/08 | 3,507 | 3,507 | 3,502 | 3,503 | 4 |
| 2026/04/07 | 3,437 | 3,437 | 3,437 | 3,437 | 1 |
| 2026/04/06 | 3,440 | 3,440 | 3,437 | 3,437 | 4 |
| 2026/04/01 | 3,421 | 3,421 | 3,407 | 3,407 | 53 |
| 2026/03/31 | 3,240 | 3,341 | 3,240 | 3,341 | 12 |
| 2026/03/30 | 3,379 | 3,379 | 3,239 | 3,239 | 4 |
| 2026/03/27 | 3,347 | 3,379 | 3,347 | 3,379 | 897 |
| 2026/03/26 | 3,383 | 3,383 | 3,383 | 3,383 | 1 |
| 2026/03/25 | 3,350 | 3,354 | 3,349 | 3,354 | 36 |
| 2026/03/24 | 3,293 | 3,293 | 3,293 | 3,293 | 101 |
| 2026/03/23 | 3,280 | 3,280 | 3,262 | 3,263 | 249 |
| 2026/03/18 | 3,393 | 3,410 | 3,393 | 3,410 | 21 |
| 2026/03/16 | 3,349 | 3,353 | 3,340 | 3,340 | 112 |
| 2026/03/11 | 3,444 | 3,444 | 3,444 | 3,444 | 3 |
| 2026/03/10 | 3,395 | 3,413 | 3,383 | 3,383 | 81 |
| 2026/03/09 | 3,330 | 3,364 | 3,300 | 3,356 | 406 |
| 2026/03/06 | 3,369 | 3,423 | 3,369 | 3,423 | 107 |
| 2026/03/05 | 3,436 | 3,456 | 3,407 | 3,407 | 41 |
| 2026/03/04 | 3,434 | 3,434 | 3,350 | 3,366 | 226 |
| 2026/03/03 | 3,519 | 3,519 | 3,503 | 3,503 | 2 |
| 2026/03/02 | 3,658 | 3,658 | 3,519 | 3,551 | 99 |
| 2026/02/27 | 3,568 | 3,588 | 3,559 | 3,588 | 23 |
| 2026/02/26 | 3,539 | 3,539 | 3,539 | 3,539 | 62 |
| 2026/02/25 | 3,487 | 3,487 | 3,487 | 3,487 | 500 |
| 2026/02/19 | 3,491 | 3,505 | 3,466 | 3,466 | 105 |
| 2026/02/18 | 3,461 | 3,462 | 3,461 | 3,462 | 938 |
| 2026/02/17 | 3,530 | 3,530 | 3,429 | 3,437 | 1,221 |
| 2026/02/16 | 3,568 | 3,635 | 3,508 | 3,600 | 1,553 |
| 2026/02/13 | 3,498 | 3,498 | 3,495 | 3,498 | 66 |
| 2026/02/12 | 3,487 | 3,532 | 3,487 | 3,532 | 1,265 |
| 2026/02/10 | 3,500 | 3,500 | 3,500 | 3,500 | 1 |
| 2026/02/09 | 3,447 | 3,499 | 3,447 | 3,456 | 45 |
| 2026/02/06 | 3,373 | 3,377 | 3,373 | 3,377 | 4 |
| 2026/02/04 | 3,403 | 3,403 | 3,390 | 3,390 | 17 |
| 2026/02/03 | 3,350 | 3,390 | 3,350 | 3,390 | 15 |
| 2026/02/02 | 3,376 | 3,376 | 3,350 | 3,350 | 149 |
| 2026/01/30 | 3,306 | 3,306 | 3,306 | 3,306 | 1 |
| 2026/01/29 | 3,292 | 3,292 | 3,275 | 3,275 | 120 |
| 2026/01/27 | 3,307 | 3,339 | 3,302 | 3,339 | 303 |
| 2026/01/26 | 3,343 | 3,346 | 3,339 | 3,346 | 202 |
| 2026/01/23 | 3,413 | 3,413 | 3,413 | 3,413 | 1 |
| 2026/01/21 | 3,380 | 3,380 | 3,380 | 3,380 | 10 |
| 2026/01/20 | 3,427 | 3,427 | 3,425 | 3,425 | 5 |
| 2026/01/15 | 3,441 | 3,454 | 3,441 | 3,454 | 4 |
| 2026/01/14 | 3,429 | 3,444 | 3,429 | 3,440 | 260 |
| 2026/01/13 | 3,417 | 3,417 | 3,417 | 3,417 | 150 |
| 2026/01/09 | 3,352 | 3,370 | 3,352 | 3,370 | 402 |
| 2026/01/08 | 3,360 | 3,360 | 3,360 | 3,360 | 157 |
| 2026/01/07 | 3,349 | 3,349 | 3,348 | 3,348 | 10 |
| 2026/01/06 | 3,399 | 3,413 | 3,399 | 3,407 | 525 |
| 2026/01/05 | 3,367 | 3,379 | 3,356 | 3,377 | 157 |