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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 2,048 | 2,048 | 2,048 | 2,048 | +8 | +0.4% | 3 |
| 2022/03/30 | 2,054 | 2,054 | 2,036 | 2,040 | +4 | +0.2% | 155 |
| 2022/03/29 | 2,033 | 2,036 | 2,033 | 2,036 | -7 | -0.3% | 201 |
| 2022/03/28 | 2,043 | 2,043 | 2,043 | 2,043 | -4 | -0.2% | 1 |
| 2022/03/25 | 2,050 | 2,050 | 2,047 | 2,047 | +16 | +0.8% | 164 |
| 2022/03/24 | 2,018 | 2,031 | 2,008 | 2,031 | +2 | +0.1% | 22 |
| 2022/03/23 | 2,006 | 2,029 | 2,006 | 2,029 | +48 | +2.4% | 577 |
| 2022/03/22 | 1,973 | 1,983 | 1,973 | 1,981 | +27 | +1.4% | 96 |
| 2022/03/18 | 1,950 | 1,954 | 1,949 | 1,954 | +13 | +0.7% | 217 |
| 2022/03/17 | 1,931 | 1,941 | 1,931 | 1,941 | +37 | +1.9% | 28 |
| 2022/03/16 | 1,904 | 1,904 | 1,902 | 1,904 | - | - | 32 |
| 2022/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/14 | 1,881 | 1,881 | 1,881 | 1,881 | +32 | +1.7% | 52 |
| 2022/03/11 | 1,873 | 1,873 | 1,849 | 1,849 | -31 | -1.6% | 155 |
| 2022/03/10 | 1,870 | 1,887 | 1,830 | 1,880 | +50 | +2.7% | 147 |
| 2022/03/09 | 1,833 | 1,846 | 1,830 | 1,830 | +4 | +0.2% | 294 |
| 2022/03/08 | 1,845 | 1,854 | 1,826 | 1,826 | -24 | -1.3% | 832 |
| 2022/03/07 | 1,933 | 1,933 | 1,850 | 1,850 | -43 | -2.3% | 368 |
| 2022/03/04 | 1,889 | 1,893 | 1,889 | 1,893 | - | - | 3 |
| 2022/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/02 | 1,924 | 1,924 | 1,924 | 1,924 | ±0 | ±0% | 1 |
| 2022/03/01 | 1,924 | 1,924 | 1,924 | 1,924 | +13 | +0.7% | 21 |
| 2022/02/28 | 1,907 | 1,911 | 1,903 | 1,911 | +8 | +0.4% | 19 |
| 2022/02/25 | 1,897 | 1,903 | 1,897 | 1,903 | +23 | +1.2% | 73 |
| 2022/02/24 | 1,942 | 1,942 | 1,876 | 1,880 | -32 | -1.7% | 186 |
| 2022/02/22 | 1,910 | 1,917 | 1,900 | 1,912 | -25 | -1.3% | 105 |
| 2022/02/21 | 1,983 | 1,983 | 1,919 | 1,937 | -6 | -0.3% | 46 |
| 2022/02/18 | 1,930 | 1,943 | 1,927 | 1,943 | - | - | 22 |
| 2022/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/16 | 1,955 | 1,955 | 1,955 | 1,955 | +16 | +0.8% | 3 |
| 2022/02/15 | 1,952 | 1,952 | 1,939 | 1,939 | - | - | 124 |
| 2022/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/10 | 1,978 | 1,983 | 1,978 | 1,983 | - | - | 25 |
| 2022/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/08 | 1,947 | 1,948 | 1,947 | 1,948 | +2 | +0.1% | 5 |
| 2022/02/07 | 1,946 | 1,946 | 1,946 | 1,946 | - | - | 3 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 1,937 | 1,938 | 1,937 | 1,938 | -9 | -0.5% | 7 |
| 2022/02/02 | 1,945 | 1,947 | 1,940 | 1,947 | - | - | 211 |
| 2022/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/27 | 1,926 | 1,926 | 1,870 | 1,879 | -47 | -2.4% | 873 |
| 2022/01/26 | 1,918 | 1,928 | 1,918 | 1,926 | +14 | +0.7% | 22 |
| 2022/01/25 | 1,922 | 1,922 | 1,912 | 1,912 | -41 | -2.1% | 1,002 |
| 2022/01/24 | 1,937 | 1,953 | 1,937 | 1,953 | +15 | +0.8% | 8 |
| 2022/01/21 | 1,942 | 1,942 | 1,935 | 1,938 | -26 | -1.3% | 203 |
| 2022/01/20 | 1,943 | 1,964 | 1,943 | 1,964 | +29 | +1.5% | 6 |
| 2022/01/19 | 1,965 | 1,965 | 1,935 | 1,935 | -47 | -2.4% | 1,148 |
| 2022/01/18 | 1,990 | 1,990 | 1,982 | 1,982 | -14 | -0.7% | 201 |
651～
700
件表示中 / 2080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
