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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 1,846 | 1,846 | 1,845 | 1,845 | ±0 | ±0% | 92 |
| 2021/03/01 | 1,849 | 1,857 | 1,845 | 1,845 | +20 | +1.1% | 9 |
| 2021/02/26 | 1,859 | 1,859 | 1,825 | 1,825 | -60 | -3.2% | 55 |
| 2021/02/25 | 1,879 | 1,885 | 1,879 | 1,885 | +21 | +1.1% | 25 |
| 2021/02/24 | 1,943 | 1,943 | 1,864 | 1,864 | -39 | -2% | 10,055 |
| 2021/02/22 | 1,902 | 1,904 | 1,902 | 1,903 | +9 | +0.5% | 104 |
| 2021/02/19 | 1,895 | 1,901 | 1,892 | 1,894 | - | - | 60 |
| 2021/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/17 | 1,928 | 1,928 | 1,909 | 1,916 | -12 | -0.6% | 11 |
| 2021/02/16 | 1,927 | 1,932 | 1,927 | 1,928 | +9 | +0.5% | 567 |
| 2021/02/15 | 1,898 | 1,919 | 1,893 | 1,919 | +29 | +1.5% | 39 |
| 2021/02/12 | 1,889 | 1,892 | 1,889 | 1,890 | +6 | +0.3% | 20 |
| 2021/02/10 | 1,885 | 1,889 | 1,877 | 1,884 | -5 | -0.3% | 240 |
| 2021/02/09 | 1,889 | 1,889 | 1,889 | 1,889 | +14 | +0.7% | 1 |
| 2021/02/08 | 1,857 | 1,876 | 1,857 | 1,875 | +27 | +1.5% | 26 |
| 2021/02/05 | 1,845 | 1,850 | 1,845 | 1,848 | +13 | +0.7% | 5 |
| 2021/02/04 | 1,834 | 1,844 | 1,834 | 1,835 | +3 | +0.2% | 33 |
| 2021/02/03 | 1,831 | 1,832 | 1,827 | 1,832 | +10 | +0.5% | 26 |
| 2021/02/02 | 1,815 | 1,822 | 1,815 | 1,822 | +11 | +0.6% | 2 |
| 2021/02/01 | 1,811 | 1,811 | 1,811 | 1,811 | +13 | +0.7% | 14 |
| 2021/01/29 | 1,830 | 1,830 | 1,796 | 1,798 | -29 | -1.6% | 50 |
| 2021/01/28 | 1,831 | 1,831 | 1,812 | 1,827 | -18 | -1% | 66 |
| 2021/01/27 | 1,850 | 1,850 | 1,845 | 1,845 | +4 | +0.2% | 12 |
| 2021/01/26 | 1,848 | 1,860 | 1,841 | 1,841 | -13 | -0.7% | 22 |
| 2021/01/25 | 1,847 | 1,854 | 1,845 | 1,854 | +12 | +0.7% | 30 |
| 2021/01/22 | 1,842 | 1,842 | 1,842 | 1,842 | +3 | +0.2% | 6 |
| 2021/01/21 | 1,849 | 1,852 | 1,839 | 1,839 | - | - | 593 |
| 2021/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/19 | 1,848 | 1,856 | 1,843 | 1,843 | +7 | +0.4% | 20 |
| 2021/01/18 | 1,844 | 1,844 | 1,836 | 1,836 | -16 | -0.9% | 48 |
| 2021/01/15 | 1,861 | 1,861 | 1,852 | 1,852 | -19 | -1% | 42 |
| 2021/01/14 | 1,847 | 1,875 | 1,847 | 1,871 | - | - | 29 |
| 2021/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/12 | 1,855 | 1,856 | 1,850 | 1,855 | +13 | +0.7% | 33 |
| 2021/01/08 | 1,823 | 1,845 | 1,823 | 1,842 | +19 | +1% | 189 |
| 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 |
1101～
1150
件表示中 / 2265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
