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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 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 |
| 2022/01/17 | 1,988 | 2,002 | 1,988 | 1,996 | +22 | +1.1% | 36 |
| 2022/01/14 | 1,974 | 1,974 | 1,974 | 1,974 | -38 | -1.9% | 1 |
| 2022/01/13 | 2,025 | 2,025 | 2,011 | 2,012 | -11 | -0.5% | 56 |
| 2022/01/12 | 2,023 | 2,023 | 2,023 | 2,023 | +27 | +1.4% | 1 |
| 2022/01/11 | 2,006 | 2,007 | 1,985 | 1,996 | -10 | -0.5% | 239 |
| 2022/01/07 | 2,027 | 2,027 | 2,006 | 2,006 | -10 | -0.5% | 4 |
| 2022/01/06 | 2,041 | 2,041 | 2,009 | 2,016 | -58 | -2.8% | 63 |
| 2022/01/05 | 2,074 | 2,074 | 2,074 | 2,074 | +8 | +0.4% | 10 |
| 2022/01/04 | 2,066 | 2,066 | 2,066 | 2,066 | +27 | +1.3% | 202 |
| 2021/12/30 | 2,039 | 2,039 | 2,039 | 2,039 | -35 | -1.7% | 1 |
| 2021/12/29 | 2,074 | 2,074 | 2,074 | 2,074 | +28 | +1.4% | 1 |
| 2021/12/28 | 2,050 | 2,050 | 2,046 | 2,046 | +22 | +1.1% | 9,403 |
| 2021/12/27 | 2,039 | 2,039 | 2,024 | 2,024 | -14 | -0.7% | 27 |
| 2021/12/24 | 2,032 | 2,038 | 2,032 | 2,038 | +6 | +0.3% | 120 |
| 2021/12/23 | 2,032 | 2,032 | 2,032 | 2,032 | - | - | 1 |
| 2021/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/21 | 2,009 | 2,027 | 2,009 | 2,027 | +25 | +1.2% | 6 |
| 2021/12/20 | 2,002 | 2,002 | 2,002 | 2,002 | -34 | -1.7% | 4 |
| 2021/12/17 | 2,036 | 2,036 | 2,036 | 2,036 | -21 | -1% | 19 |
| 2021/12/16 | 2,040 | 2,057 | 2,033 | 2,057 | - | - | 34 |
| 2021/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/12/13 | 2,032 | 2,032 | 2,022 | 2,022 | +9 | +0.4% | 115 |
| 2021/12/10 | 2,022 | 2,022 | 2,013 | 2,013 | -9 | -0.4% | 213 |
| 2021/12/09 | 2,033 | 2,033 | 2,022 | 2,022 | -12 | -0.6% | 21 |
| 2021/12/08 | 2,034 | 2,034 | 2,034 | 2,034 | +55 | +2.8% | 1 |
| 2021/12/07 | 1,979 | 1,979 | 1,979 | 1,979 | +2 | +0.1% | 1 |
| 2021/12/06 | 1,987 | 1,987 | 1,968 | 1,977 | +3 | +0.2% | 69 |
| 2021/12/03 | 1,974 | 1,974 | 1,974 | 1,974 | +9 | +0.5% | 20 |
| 2021/12/02 | 1,973 | 1,973 | 1,965 | 1,965 | -3 | -0.2% | 8 |
| 2021/12/01 | 1,974 | 1,974 | 1,968 | 1,968 | -7 | -0.4% | 40 |
751～
800
件表示中 / 2149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
