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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,618 | 1,618 | 1,578 | 1,578 | +16 | +1% | 12 |
| 2017/12/05 | 1,562 | 1,562 | 1,562 | 1,562 | -60 | -3.7% | 1 |
| 2017/12/04 | 1,623 | 1,623 | 1,575 | 1,622 | +48 | +3% | 6 |
| 2017/12/01 | 1,573 | 1,574 | 1,573 | 1,574 | -3 | -0.2% | 616 |
| 2017/11/30 | 1,627 | 1,634 | 1,577 | 1,577 | -1 | -0.1% | 216 |
| 2017/11/29 | 1,641 | 1,641 | 1,578 | 1,578 | -13 | -0.8% | 34 |
| 2017/11/28 | 1,592 | 1,592 | 1,591 | 1,591 | -41 | -2.5% | 8 |
| 2017/11/27 | 1,632 | 1,632 | 1,632 | 1,632 | +40 | +2.5% | 120 |
| 2017/11/24 | 1,655 | 1,655 | 1,592 | 1,592 | - | - | 46 |
| 2017/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/20 | 1,627 | 1,627 | 1,627 | 1,627 | +35 | +2.2% | 1 |
| 2017/11/17 | 1,626 | 1,626 | 1,592 | 1,592 | -26 | -1.6% | 192 |
| 2017/11/16 | 1,618 | 1,618 | 1,618 | 1,618 | ±0 | ±0% | 10 |
| 2017/11/15 | 1,589 | 1,777 | 1,589 | 1,618 | +29 | +1.8% | 671 |
| 2017/11/14 | 1,589 | 1,589 | 1,589 | 1,589 | -16 | -1% | 2 |
| 2017/11/13 | 1,644 | 1,645 | 1,605 | 1,605 | -40 | -2.4% | 99 |
| 2017/11/10 | 1,577 | 1,645 | 1,576 | 1,645 | +9 | +0.6% | 50 |
| 2017/11/09 | 1,658 | 1,658 | 1,615 | 1,636 | -19 | -1.1% | 79 |
| 2017/11/08 | 1,650 | 1,655 | 1,570 | 1,655 | +45 | +2.8% | 132 |
| 2017/11/07 | 1,630 | 1,650 | 1,610 | 1,610 | -20 | -1.2% | 31 |
| 2017/11/06 | 1,630 | 1,630 | 1,601 | 1,630 | ±0 | ±0% | 1,603 |
| 2017/11/02 | 1,630 | 1,630 | 1,630 | 1,630 | - | - | 15 |
| 2017/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/31 | 1,639 | 1,639 | 1,600 | 1,600 | ±0 | ±0% | 65 |
| 2017/10/30 | 1,627 | 1,650 | 1,600 | 1,600 | +13 | +0.8% | 323 |
| 2017/10/27 | 1,585 | 1,587 | 1,585 | 1,587 | +7 | +0.4% | 6 |
| 2017/10/26 | 1,600 | 1,768 | 1,523 | 1,580 | -100 | -6% | 642 |
| 2017/10/25 | 1,515 | 1,680 | 1,510 | 1,680 | +170 | +11.3% | 157 |
| 2017/10/24 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 1 |
| 2017/10/23 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 1 |
| 2017/10/20 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 2 |
| 2017/10/19 | 1,510 | 1,510 | 1,510 | 1,510 | - | - | 10 |
| 2017/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/16 | 1,550 | 1,550 | 1,510 | 1,510 | - | - | 55 |
| 2017/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/12 | 1,520 | 1,529 | 1,520 | 1,529 | - | - | 9 |
| 2017/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/10 | 1,527 | 1,527 | 1,527 | 1,527 | +14 | +0.9% | 1 |
| 2017/10/06 | 1,501 | 1,554 | 1,463 | 1,513 | - | - | 9,804 |
| 2017/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/04 | 1,516 | 1,525 | 1,510 | 1,525 | +10 | +0.7% | 15 |
| 2017/10/03 | 1,515 | 1,515 | 1,515 | 1,515 | - | - | 1 |
| 2017/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/25 | 1,465 | 1,515 | 1,465 | 1,515 | - | - | 242 |
1701～
1750
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
