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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,639 | 1,649 | 1,639 | 1,647 | +8 | +0.5% | 4 |
| 2018/05/07 | 1,635 | 1,639 | 1,634 | 1,639 | +4 | +0.2% | 104 |
| 2018/05/02 | 1,645 | 1,645 | 1,634 | 1,635 | -10 | -0.6% | 146 |
| 2018/05/01 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 2 |
| 2018/04/27 | 1,630 | 1,646 | 1,630 | 1,645 | +8 | +0.5% | 87 |
| 2018/04/26 | 1,631 | 1,637 | 1,631 | 1,637 | +11 | +0.7% | 3 |
| 2018/04/25 | 1,621 | 1,626 | 1,620 | 1,626 | -9 | -0.6% | 45 |
| 2018/04/24 | 1,626 | 1,635 | 1,623 | 1,635 | +18 | +1.1% | 186 |
| 2018/04/23 | 1,585 | 1,618 | 1,585 | 1,617 | +32 | +2% | 1,012 |
| 2018/04/20 | 1,594 | 1,594 | 1,585 | 1,585 | -9 | -0.6% | 14 |
| 2018/04/19 | 1,593 | 1,595 | 1,593 | 1,594 | +1 | +0.1% | 5 |
| 2018/04/18 | 1,593 | 1,593 | 1,593 | 1,593 | +20 | +1.3% | 1 |
| 2018/04/17 | 1,584 | 1,598 | 1,573 | 1,573 | -11 | -0.7% | 5 |
| 2018/04/16 | 1,593 | 1,593 | 1,584 | 1,584 | -9 | -0.6% | 6 |
| 2018/04/13 | 1,589 | 1,598 | 1,553 | 1,593 | +8 | +0.5% | 50 |
| 2018/04/12 | 1,575 | 1,598 | 1,575 | 1,585 | +15 | +1% | 8 |
| 2018/04/11 | 1,592 | 1,592 | 1,570 | 1,570 | -22 | -1.4% | 3 |
| 2018/04/10 | 1,564 | 1,592 | 1,555 | 1,592 | -3 | -0.2% | 75 |
| 2018/04/09 | 1,557 | 1,596 | 1,536 | 1,595 | +6 | +0.4% | 297 |
| 2018/04/06 | 1,585 | 1,589 | 1,535 | 1,589 | +4 | +0.3% | 260 |
| 2018/04/05 | 1,570 | 1,585 | 1,561 | 1,585 | +2 | +0.1% | 200 |
| 2018/04/04 | 1,561 | 1,583 | 1,561 | 1,583 | ±0 | ±0% | 129 |
| 2018/04/03 | 1,550 | 1,583 | 1,545 | 1,583 | +38 | +2.5% | 139 |
| 2018/04/02 | 1,576 | 1,594 | 1,531 | 1,545 | -45 | -2.8% | 206 |
| 2018/03/30 | 1,570 | 1,590 | 1,513 | 1,590 | +20 | +1.3% | 270 |
| 2018/03/29 | 1,559 | 1,570 | 1,550 | 1,570 | +23 | +1.5% | 48 |
| 2018/03/28 | 1,526 | 1,551 | 1,526 | 1,547 | +16 | +1% | 101 |
| 2018/03/27 | 1,535 | 1,537 | 1,504 | 1,531 | +31 | +2.1% | 83 |
| 2018/03/26 | 1,524 | 1,524 | 1,500 | 1,500 | -25 | -1.6% | 178 |
| 2018/03/23 | 1,531 | 1,531 | 1,524 | 1,525 | -8 | -0.5% | 27 |
| 2018/03/22 | 1,566 | 1,566 | 1,533 | 1,533 | -28 | -1.8% | 2 |
| 2018/03/20 | 1,560 | 1,561 | 1,560 | 1,561 | -17 | -1.1% | 6 |
| 2018/03/19 | 1,565 | 1,578 | 1,530 | 1,578 | +46 | +3% | 109 |
| 2018/03/16 | 1,557 | 1,557 | 1,519 | 1,532 | -42 | -2.7% | 459 |
| 2018/03/15 | 1,573 | 1,584 | 1,539 | 1,574 | -14 | -0.9% | 142 |
| 2018/03/14 | 1,564 | 1,591 | 1,542 | 1,588 | +11 | +0.7% | 93 |
| 2018/03/13 | 1,544 | 1,578 | 1,535 | 1,577 | +22 | +1.4% | 157 |
| 2018/03/12 | 1,558 | 1,574 | 1,529 | 1,555 | -18 | -1.1% | 85 |
| 2018/03/09 | 1,541 | 1,578 | 1,536 | 1,573 | +3 | +0.2% | 116 |
| 2018/03/08 | 1,546 | 1,570 | 1,518 | 1,570 | +9 | +0.6% | 79 |
| 2018/03/07 | 1,569 | 1,575 | 1,528 | 1,561 | -11 | -0.7% | 93 |
| 2018/03/06 | 1,525 | 1,584 | 1,525 | 1,572 | +68 | +4.5% | 255 |
| 2018/03/05 | 1,552 | 1,556 | 1,501 | 1,504 | -60 | -3.8% | 167 |
| 2018/03/02 | 1,559 | 1,568 | 1,550 | 1,564 | -20 | -1.3% | 333 |
| 2018/03/01 | 1,590 | 1,599 | 1,530 | 1,584 | -21 | -1.3% | 316 |
| 2018/02/28 | 1,569 | 1,615 | 1,554 | 1,605 | +52 | +3.3% | 191 |
| 2018/02/27 | 1,574 | 1,584 | 1,552 | 1,553 | -21 | -1.3% | 269 |
| 2018/02/26 | 1,567 | 1,574 | 1,550 | 1,574 | +4 | +0.3% | 161 |
| 2018/02/23 | 1,548 | 1,579 | 1,547 | 1,570 | +22 | +1.4% | 205 |
| 2018/02/22 | 1,545 | 1,598 | 1,538 | 1,548 | -37 | -2.3% | 56 |
1601～
1650
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
