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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,112 | 3,116 | 3,112 | 3,114 | +12 | +0.4% | 44 |
| 2025/08/21 | 3,102 | 3,102 | 3,102 | 3,102 | -29 | -0.9% | 2 |
| 2025/08/20 | 3,131 | 3,131 | 3,131 | 3,131 | +4 | +0.1% | 40 |
| 2025/08/19 | 3,119 | 3,127 | 3,119 | 3,127 | +5 | +0.2% | 72 |
| 2025/08/18 | 3,126 | 3,127 | 3,122 | 3,122 | +37 | +1.2% | 95 |
| 2025/08/15 | 3,081 | 3,085 | 3,081 | 3,085 | +23 | +0.8% | 6 |
| 2025/08/14 | 3,071 | 3,071 | 3,062 | 3,062 | -32 | -1% | 12 |
| 2025/08/13 | 3,100 | 3,100 | 3,094 | 3,094 | +23 | +0.7% | 12 |
| 2025/08/12 | 3,063 | 3,071 | 3,063 | 3,071 | +23 | +0.8% | 2 |
| 2025/08/08 | 3,044 | 3,054 | 3,044 | 3,048 | +45 | +1.5% | 110 |
| 2025/08/07 | 3,003 | 3,003 | 3,003 | 3,003 | +3 | +0.1% | 5 |
| 2025/08/06 | 2,956 | 3,006 | 2,956 | 3,000 | +26 | +0.9% | 217 |
| 2025/08/05 | 2,974 | 2,974 | 2,974 | 2,974 | +14 | +0.5% | 1 |
| 2025/08/04 | 2,942 | 2,965 | 2,942 | 2,960 | - | - | 119 |
| 2025/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/31 | 2,956 | 2,956 | 2,956 | 2,956 | +10 | +0.3% | 1 |
| 2025/07/30 | 2,934 | 2,946 | 2,928 | 2,946 | +12 | +0.4% | 15 |
| 2025/07/29 | 2,934 | 2,934 | 2,934 | 2,934 | -20 | -0.7% | 4 |
| 2025/07/28 | 2,971 | 2,971 | 2,951 | 2,954 | -9 | -0.3% | 207 |
| 2025/07/25 | 2,963 | 2,963 | 2,963 | 2,963 | -22 | -0.7% | 2 |
| 2025/07/24 | 2,974 | 2,993 | 2,974 | 2,985 | +30 | +1% | 159 |
| 2025/07/23 | 2,896 | 2,955 | 2,896 | 2,955 | +98 | +3.4% | 135 |
| 2025/07/22 | 2,881 | 2,881 | 2,857 | 2,857 | -21 | -0.7% | 13 |
| 2025/07/18 | 2,878 | 2,878 | 2,878 | 2,878 | - | - | 30 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 2,861 | 2,868 | 2,861 | 2,867 | -1 | ±0% | 6 |
| 2025/07/15 | 2,891 | 2,891 | 2,868 | 2,868 | -15 | -0.5% | 19 |
| 2025/07/14 | 2,933 | 2,933 | 2,883 | 2,883 | ±0 | ±0% | 13 |
| 2025/07/11 | 2,883 | 2,883 | 2,883 | 2,883 | +20 | +0.7% | 2 |
| 2025/07/10 | 2,872 | 2,872 | 2,863 | 2,863 | -18 | -0.6% | 55 |
| 2025/07/09 | 2,881 | 2,881 | 2,881 | 2,881 | +13 | +0.5% | 12 |
| 2025/07/08 | 2,864 | 2,868 | 2,864 | 2,868 | +4 | +0.1% | 5 |
| 2025/07/07 | 2,895 | 2,895 | 2,864 | 2,864 | -66 | -2.3% | 25 |
| 2025/07/04 | 2,934 | 2,934 | 2,930 | 2,930 | - | - | 4 |
| 2025/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/02 | 2,925 | 2,940 | 2,915 | 2,916 | +1 | ±0% | 16 |
| 2025/07/01 | 2,941 | 2,941 | 2,915 | 2,915 | -4 | -0.1% | 14 |
| 2025/06/30 | 2,950 | 2,960 | 2,919 | 2,919 | ±0 | ±0% | 28 |
| 2025/06/27 | 2,907 | 2,931 | 2,907 | 2,919 | +34 | +1.2% | 20 |
| 2025/06/26 | 2,893 | 2,893 | 2,885 | 2,885 | -3 | -0.1% | 5 |
| 2025/06/25 | 2,906 | 2,906 | 2,888 | 2,888 | +10 | +0.3% | 9 |
| 2025/06/24 | 2,916 | 2,916 | 2,878 | 2,878 | +9 | +0.3% | 6 |
| 2025/06/23 | 2,894 | 2,894 | 2,869 | 2,869 | -7 | -0.2% | 17 |
| 2025/06/20 | 2,914 | 2,914 | 2,876 | 2,876 | -27 | -0.9% | 2 |
| 2025/06/19 | 2,940 | 2,940 | 2,903 | 2,903 | -27 | -0.9% | 8 |
| 2025/06/18 | 2,930 | 2,930 | 2,930 | 2,930 | +38 | +1.3% | 7 |
| 2025/06/17 | 2,899 | 2,900 | 2,892 | 2,892 | +7 | +0.2% | 5 |
| 2025/06/16 | 2,907 | 2,907 | 2,885 | 2,885 | +23 | +0.8% | 2 |
| 2025/06/13 | 2,890 | 2,890 | 2,862 | 2,862 | -28 | -1% | 3 |
| 2025/06/12 | 2,926 | 2,926 | 2,890 | 2,890 | - | - | 2 |
1～
50
件表示中 / 2262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
