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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 1,825 | 1,829 | 1,822 | 1,823 | +11 | +0.6% | 68 |
| 2021/01/06 | 1,816 | 1,816 | 1,812 | 1,812 | -4 | -0.2% | 18 |
| 2021/01/05 | 1,824 | 1,824 | 1,816 | 1,816 | -9 | -0.5% | 11 |
| 2021/01/04 | 1,840 | 1,840 | 1,808 | 1,825 | -11 | -0.6% | 507 |
| 2020/12/30 | 1,833 | 1,836 | 1,826 | 1,836 | -2 | -0.1% | 17 |
| 2020/12/29 | 1,821 | 1,838 | 1,821 | 1,838 | +29 | +1.6% | 406 |
| 2020/12/28 | 1,805 | 1,809 | 1,796 | 1,809 | +13 | +0.7% | 369 |
| 2020/12/25 | 1,792 | 1,796 | 1,792 | 1,796 | +7 | +0.4% | 14 |
| 2020/12/24 | 1,788 | 1,790 | 1,788 | 1,789 | +2 | +0.1% | 28 |
| 2020/12/23 | 1,785 | 1,787 | 1,785 | 1,787 | +13 | +0.7% | 38 |
| 2020/12/22 | 1,782 | 1,790 | 1,774 | 1,774 | -23 | -1.3% | 13 |
| 2020/12/21 | 1,805 | 1,808 | 1,796 | 1,797 | -11 | -0.6% | 439 |
| 2020/12/18 | 1,811 | 1,814 | 1,808 | 1,808 | +5 | +0.3% | 135 |
| 2020/12/17 | 1,788 | 1,803 | 1,788 | 1,803 | +15 | +0.8% | 527 |
| 2020/12/16 | 1,789 | 1,789 | 1,788 | 1,788 | +3 | +0.2% | 21 |
| 2020/12/15 | 1,794 | 1,794 | 1,784 | 1,785 | -21 | -1.2% | 117 |
| 2020/12/14 | 1,794 | 1,811 | 1,787 | 1,806 | +21 | +1.2% | 25 |
| 2020/12/11 | 1,780 | 1,785 | 1,778 | 1,785 | +6 | +0.3% | 10 |
| 2020/12/10 | 1,777 | 1,779 | 1,776 | 1,779 | +6 | +0.3% | 577 |
| 2020/12/09 | 1,759 | 1,773 | 1,759 | 1,773 | +15 | +0.9% | 71 |
| 2020/12/08 | 1,761 | 1,761 | 1,753 | 1,758 | -7 | -0.4% | 523 |
| 2020/12/07 | 1,783 | 1,783 | 1,765 | 1,765 | -4 | -0.2% | 118 |
| 2020/12/04 | 1,769 | 1,772 | 1,769 | 1,769 | -8 | -0.5% | 35 |
| 2020/12/03 | 1,779 | 1,779 | 1,774 | 1,777 | -3 | -0.2% | 11 |
| 2020/12/02 | 1,777 | 1,780 | 1,777 | 1,780 | +10 | +0.6% | 9 |
| 2020/12/01 | 1,775 | 1,776 | 1,770 | 1,770 | -3 | -0.2% | 18 |
| 2020/11/30 | 1,790 | 1,790 | 1,766 | 1,773 | -11 | -0.6% | 39 |
| 2020/11/27 | 1,776 | 1,794 | 1,776 | 1,784 | +19 | +1.1% | 137 |
| 2020/11/26 | 1,765 | 1,765 | 1,765 | 1,765 | -10 | -0.6% | 1 |
| 2020/11/25 | 1,774 | 1,782 | 1,774 | 1,775 | +22 | +1.3% | 27 |
| 2020/11/24 | 1,749 | 1,758 | 1,749 | 1,753 | +24 | +1.4% | 124 |
| 2020/11/20 | 1,729 | 1,729 | 1,729 | 1,729 | -1 | -0.1% | 1 |
| 2020/11/19 | 1,724 | 1,730 | 1,719 | 1,730 | +1 | +0.1% | 214 |
| 2020/11/18 | 1,729 | 1,729 | 1,729 | 1,729 | -8 | -0.5% | 2 |
| 2020/11/17 | 1,738 | 1,738 | 1,736 | 1,737 | +6 | +0.3% | 15 |
| 2020/11/16 | 1,722 | 1,731 | 1,721 | 1,731 | +25 | +1.5% | 130 |
| 2020/11/13 | 1,701 | 1,707 | 1,701 | 1,706 | -16 | -0.9% | 59 |
| 2020/11/12 | 1,727 | 1,735 | 1,722 | 1,722 | -2 | -0.1% | 314 |
| 2020/11/11 | 1,718 | 1,725 | 1,718 | 1,724 | +22 | +1.3% | 21 |
| 2020/11/10 | 1,701 | 1,717 | 1,701 | 1,702 | +17 | +1% | 191 |
| 2020/11/09 | 1,666 | 1,687 | 1,666 | 1,685 | +30 | +1.8% | 216 |
| 2020/11/06 | 1,650 | 1,659 | 1,645 | 1,655 | +5 | +0.3% | 277 |
| 2020/11/05 | 1,630 | 1,650 | 1,630 | 1,650 | +24 | +1.5% | 27 |
| 2020/11/04 | 1,621 | 1,626 | 1,615 | 1,626 | +29 | +1.8% | 192 |
| 2020/11/02 | 1,579 | 1,600 | 1,579 | 1,597 | +26 | +1.7% | 16 |
| 2020/10/30 | 1,591 | 1,591 | 1,571 | 1,571 | -27 | -1.7% | 516 |
| 2020/10/29 | 1,601 | 1,601 | 1,598 | 1,598 | -7 | -0.4% | 5 |
| 2020/10/28 | 1,605 | 1,605 | 1,605 | 1,605 | +1 | +0.1% | 1 |
| 2020/10/27 | 1,608 | 1,608 | 1,599 | 1,604 | -12 | -0.7% | 72 |
| 2020/10/26 | 1,619 | 1,619 | 1,616 | 1,616 | -6 | -0.4% | 12 |
1101～
1150
件表示中 / 2230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
