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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,440 | 2,440 | 2,414 | 2,414 | -40 | -1.6% | 60 |
2023/12/07 | 2,454 | 2,454 | 2,454 | 2,454 | -12 | -0.5% | 1 |
2023/12/06 | 2,453 | 2,466 | 2,453 | 2,466 | +36 | +1.5% | 10 |
2023/12/05 | 2,444 | 2,444 | 2,427 | 2,430 | -10 | -0.4% | 12 |
2023/12/04 | 2,455 | 2,455 | 2,440 | 2,440 | -19 | -0.8% | 42 |
2023/12/01 | 2,468 | 2,468 | 2,459 | 2,459 | - | - | 7 |
2023/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/29 | 2,453 | 2,453 | 2,441 | 2,448 | -6 | -0.2% | 17 |
2023/11/28 | 2,460 | 2,460 | 2,454 | 2,454 | ±0 | ±0% | 3 |
2023/11/27 | 2,481 | 2,481 | 2,454 | 2,454 | -15 | -0.6% | 6 |
2023/11/24 | 2,469 | 2,469 | 2,469 | 2,469 | +6 | +0.2% | 3 |
2023/11/22 | 2,433 | 2,467 | 2,433 | 2,463 | +21 | +0.9% | 22 |
2023/11/21 | 2,454 | 2,454 | 2,441 | 2,442 | -20 | -0.8% | 13 |
2023/11/20 | 2,460 | 2,477 | 2,460 | 2,462 | +26 | +1.1% | 17 |
2023/11/17 | 2,436 | 2,436 | 2,436 | 2,436 | -14 | -0.6% | 1 |
2023/11/16 | 2,450 | 2,450 | 2,450 | 2,450 | -7 | -0.3% | 1 |
2023/11/15 | 2,454 | 2,462 | 2,454 | 2,457 | +20 | +0.8% | 11 |
2023/11/14 | 2,442 | 2,442 | 2,437 | 2,437 | +4 | +0.2% | 18 |
2023/11/13 | 2,421 | 2,433 | 2,421 | 2,433 | +10 | +0.4% | 3 |
2023/11/10 | 2,403 | 2,424 | 2,403 | 2,423 | +8 | +0.3% | 53 |
2023/11/09 | 2,397 | 2,415 | 2,397 | 2,415 | +26 | +1.1% | 7 |
2023/11/08 | 2,422 | 2,422 | 2,389 | 2,389 | -38 | -1.6% | 20 |
2023/11/07 | 2,440 | 2,440 | 2,427 | 2,427 | -16 | -0.7% | 12 |
2023/11/06 | 2,463 | 2,463 | 2,443 | 2,443 | +12 | +0.5% | 106 |
2023/11/02 | 2,415 | 2,431 | 2,415 | 2,431 | +29 | +1.2% | 5 |
2023/11/01 | 2,398 | 2,402 | 2,398 | 2,402 | +38 | +1.6% | 8 |
2023/10/31 | 2,352 | 2,364 | 2,352 | 2,364 | +34 | +1.5% | 2 |
2023/10/30 | 2,325 | 2,330 | 2,325 | 2,330 | -11 | -0.5% | 5 |
2023/10/27 | 2,340 | 2,343 | 2,340 | 2,341 | +11 | +0.5% | 24 |
2023/10/26 | 2,329 | 2,330 | 2,329 | 2,330 | - | - | 3 |
2023/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/24 | 2,344 | 2,344 | 2,300 | 2,328 | -12 | -0.5% | 12 |
2023/10/23 | 2,340 | 2,340 | 2,340 | 2,340 | +5 | +0.2% | 6 |
2023/10/20 | 2,340 | 2,354 | 2,335 | 2,335 | -28 | -1.2% | 141 |
2023/10/19 | 2,359 | 2,363 | 2,352 | 2,363 | -19 | -0.8% | 16 |
2023/10/18 | 2,377 | 2,382 | 2,377 | 2,382 | +8 | +0.3% | 133 |
2023/10/17 | 2,385 | 2,385 | 2,366 | 2,374 | -14 | -0.6% | 1,043 |
2023/10/16 | 2,388 | 2,388 | 2,364 | 2,388 | -7 | -0.3% | 31 |
2023/10/13 | 2,441 | 2,441 | 2,395 | 2,395 | -33 | -1.4% | 94 |
2023/10/12 | 2,428 | 2,471 | 2,419 | 2,428 | ±0 | ±0% | 2,177 |
2023/10/11 | 2,479 | 2,479 | 2,401 | 2,428 | -35 | -1.4% | 2,030 |
2023/10/10 | 2,487 | 2,487 | 2,426 | 2,463 | +38 | +1.6% | 5,027 |
2023/10/06 | 2,399 | 2,425 | 2,399 | 2,425 | +44 | +1.8% | 4 |
2023/10/05 | 2,386 | 2,386 | 2,373 | 2,381 | +8 | +0.3% | 40 |
2023/10/04 | 2,339 | 2,373 | 2,325 | 2,373 | +8 | +0.3% | 1,768 |
2023/10/03 | 2,398 | 2,398 | 2,365 | 2,365 | -57 | -2.4% | 28 |
2023/10/02 | 2,423 | 2,429 | 2,422 | 2,422 | +6 | +0.2% | 71 |
2023/09/29 | 2,439 | 2,439 | 2,412 | 2,416 | -25 | -1% | 4 |
2023/09/28 | 2,451 | 2,451 | 2,430 | 2,441 | +4 | +0.2% | 164 |
2023/09/27 | 2,431 | 2,437 | 2,424 | 2,437 | - | - | 58 |
101~
150
件表示中 / 1946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