上場インデックスファンド日本経済貢献株の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,940 | 2,940 | 2,879 | 2,879 | -61 | -2.1% | 99 |
| 2024/05/16 | 2,968 | 2,968 | 2,869 | 2,940 | +70 | +2.4% | 281 |
| 2024/05/15 | 2,824 | 2,872 | 2,824 | 2,870 | +47 | +1.7% | 20 |
| 2024/05/14 | 2,830 | 2,830 | 2,823 | 2,823 | -34 | -1.2% | 29 |
| 2024/05/13 | 2,885 | 2,885 | 2,801 | 2,857 | -26 | -0.9% | 226 |
| 2024/05/10 | 2,849 | 2,887 | 2,840 | 2,883 | +84 | +3% | 30 |
| 2024/05/09 | 2,864 | 2,864 | 2,799 | 2,799 | -15 | -0.5% | 70 |
| 2024/05/08 | 2,828 | 2,828 | 2,777 | 2,814 | -6 | -0.2% | 122 |
| 2024/05/07 | 2,840 | 2,840 | 2,802 | 2,820 | -20 | -0.7% | 72 |
| 2024/05/02 | 2,793 | 2,840 | 2,793 | 2,840 | +48 | +1.7% | 11 |
| 2024/05/01 | 2,823 | 2,823 | 2,792 | 2,792 | -29 | -1% | 12 |
| 2024/04/30 | 2,824 | 2,824 | 2,795 | 2,821 | +31 | +1.1% | 144 |
| 2024/04/26 | 2,790 | 2,790 | 2,790 | 2,790 | -1 | ±0% | 1 |
| 2024/04/25 | 2,839 | 2,839 | 2,764 | 2,791 | -49 | -1.7% | 13 |
| 2024/04/24 | 2,747 | 2,840 | 2,747 | 2,840 | +94 | +3.4% | 277 |
| 2024/04/23 | 2,775 | 2,775 | 2,746 | 2,746 | -24 | -0.9% | 211 |
| 2024/04/22 | 2,705 | 2,770 | 2,705 | 2,770 | +66 | +2.4% | 406 |
| 2024/04/19 | 2,744 | 2,744 | 2,675 | 2,704 | -41 | -1.5% | 229 |
| 2024/04/18 | 2,745 | 2,745 | 2,745 | 2,745 | -1 | ±0% | 1 |
| 2024/04/17 | 2,745 | 2,746 | 2,712 | 2,746 | +1 | ±0% | 281 |
| 2024/04/16 | 2,776 | 2,776 | 2,745 | 2,745 | -32 | -1.2% | 18 |
| 2024/04/15 | 2,796 | 2,796 | 2,777 | 2,777 | -23 | -0.8% | 107 |
| 2024/04/12 | 2,809 | 2,809 | 2,777 | 2,800 | -10 | -0.4% | 13 |
| 2024/04/11 | 2,830 | 2,830 | 2,779 | 2,810 | -20 | -0.7% | 141 |
| 2024/04/10 | 2,844 | 2,844 | 2,796 | 2,830 | ±0 | ±0% | 19 |
| 2024/04/09 | 2,850 | 2,850 | 2,796 | 2,830 | -1 | ±0% | 171 |
| 2024/04/08 | 2,846 | 2,847 | 2,795 | 2,831 | +35 | +1.3% | 385 |
| 2024/04/05 | 2,798 | 2,798 | 2,747 | 2,796 | -3 | -0.1% | 27 |
| 2024/04/04 | 2,801 | 2,801 | 2,799 | 2,799 | -1 | ±0% | 12 |
| 2024/04/03 | 2,835 | 2,835 | 2,750 | 2,800 | -3 | -0.1% | 48 |
| 2024/04/02 | 2,830 | 2,845 | 2,778 | 2,803 | -26 | -0.9% | 156 |
| 2024/04/01 | 2,861 | 2,861 | 2,810 | 2,829 | -32 | -1.1% | 332 |
| 2024/03/29 | 2,864 | 2,864 | 2,830 | 2,861 | +48 | +1.7% | 14 |
| 2024/03/28 | 2,830 | 2,830 | 2,813 | 2,813 | -17 | -0.6% | 6 |
| 2024/03/27 | 2,846 | 2,900 | 2,830 | 2,830 | -16 | -0.6% | 12 |
| 2024/03/26 | 2,898 | 2,898 | 2,796 | 2,846 | -34 | -1.2% | 118 |
| 2024/03/25 | 2,898 | 2,898 | 2,830 | 2,880 | +16 | +0.6% | 27 |
| 2024/03/22 | 2,820 | 2,890 | 2,820 | 2,864 | +52 | +1.8% | 179 |
| 2024/03/21 | 2,804 | 2,813 | 2,804 | 2,812 | +50 | +1.8% | 8 |
| 2024/03/19 | 2,762 | 2,762 | 2,762 | 2,762 | +17 | +0.6% | 1 |
| 2024/03/18 | 2,738 | 2,745 | 2,738 | 2,745 | +65 | +2.4% | 6 |
| 2024/03/15 | 2,680 | 2,680 | 2,680 | 2,680 | -10 | -0.4% | 39 |
| 2024/03/14 | 2,701 | 2,701 | 2,690 | 2,690 | -7 | -0.3% | 91 |
| 2024/03/13 | 2,665 | 2,810 | 2,665 | 2,697 | +32 | +1.2% | 806 |
| 2024/03/12 | 2,710 | 2,710 | 2,665 | 2,665 | -60 | -2.2% | 378 |
| 2024/03/11 | 2,799 | 2,799 | 2,697 | 2,725 | -74 | -2.6% | 85 |
| 2024/03/08 | 2,799 | 2,799 | 2,799 | 2,799 | ±0 | ±0% | 1 |
| 2024/03/07 | 2,769 | 2,799 | 2,769 | 2,799 | -11 | -0.4% | 5 |
| 2024/03/06 | 2,810 | 2,810 | 2,810 | 2,810 | - | - | 20 |
| 2024/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 1951件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
