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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,352 | 1,352 | 1,352 | 1,352 | -34 | -2.5% | 1 |
| 2017/02/14 | 1,356 | 1,386 | 1,356 | 1,386 | -19 | -1.4% | 5 |
| 2017/02/13 | 1,399 | 1,405 | 1,399 | 1,405 | +18 | +1.3% | 150 |
| 2017/02/10 | 1,362 | 1,387 | 1,362 | 1,387 | +25 | +1.8% | 13 |
| 2017/02/09 | 1,362 | 1,362 | 1,362 | 1,362 | -3 | -0.2% | 2 |
| 2017/02/08 | 1,365 | 1,365 | 1,365 | 1,365 | -2 | -0.1% | 2 |
| 2017/02/07 | 1,345 | 1,399 | 1,345 | 1,367 | +52 | +4% | 62 |
| 2017/02/06 | 1,367 | 1,367 | 1,307 | 1,315 | -31 | -2.3% | 194 |
| 2017/02/03 | 1,397 | 1,397 | 1,346 | 1,346 | +4 | +0.3% | 24 |
| 2017/02/02 | 1,332 | 1,391 | 1,332 | 1,342 | -20 | -1.5% | 1,202 |
| 2017/02/01 | 1,417 | 1,417 | 1,362 | 1,362 | +5 | +0.4% | 9 |
| 2017/01/31 | 1,389 | 1,389 | 1,357 | 1,357 | -48 | -3.4% | 108 |
| 2017/01/30 | 1,419 | 1,675 | 1,389 | 1,405 | +16 | +1.2% | 2,940 |
| 2017/01/27 | 1,396 | 1,396 | 1,358 | 1,389 | +31 | +2.3% | 8 |
| 2017/01/26 | 1,375 | 1,375 | 1,358 | 1,358 | -11 | -0.8% | 4 |
| 2017/01/25 | 1,369 | 1,369 | 1,369 | 1,369 | ±0 | ±0% | 2 |
| 2017/01/24 | 1,369 | 1,369 | 1,369 | 1,369 | +12 | +0.9% | 1 |
| 2017/01/23 | 1,357 | 1,357 | 1,357 | 1,357 | - | - | 13 |
| 2017/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/19 | 1,357 | 1,378 | 1,357 | 1,378 | +12 | +0.9% | 43 |
| 2017/01/18 | 1,358 | 1,366 | 1,357 | 1,366 | +8 | +0.6% | 111 |
| 2017/01/17 | 1,358 | 1,358 | 1,358 | 1,358 | +1 | +0.1% | 4 |
| 2017/01/16 | 1,370 | 1,370 | 1,357 | 1,357 | ±0 | ±0% | 47 |
| 2017/01/13 | 1,387 | 1,387 | 1,357 | 1,357 | ±0 | ±0% | 111 |
| 2017/01/12 | 1,393 | 1,393 | 1,357 | 1,357 | -51 | -3.6% | 27 |
| 2017/01/11 | 1,357 | 1,417 | 1,357 | 1,408 | -6 | -0.4% | 105 |
| 2017/01/10 | 1,415 | 1,416 | 1,353 | 1,414 | -3 | -0.2% | 110 |
| 2017/01/06 | 1,424 | 1,424 | 1,417 | 1,417 | +58 | +4.3% | 4 |
| 2017/01/05 | 1,419 | 1,419 | 1,359 | 1,359 | -24 | -1.7% | 101 |
| 2017/01/04 | 1,400 | 1,413 | 1,383 | 1,383 | -42 | -2.9% | 28 |
| 2016/12/30 | 1,400 | 1,435 | 1,340 | 1,425 | +50 | +3.6% | 227 |
| 2016/12/29 | 1,438 | 1,438 | 1,375 | 1,375 | -33 | -2.3% | 14 |
| 2016/12/28 | 1,458 | 1,458 | 1,408 | 1,408 | -50 | -3.4% | 8 |
| 2016/12/27 | 1,469 | 1,469 | 1,418 | 1,458 | -2 | -0.1% | 45 |
| 2016/12/26 | 1,430 | 1,469 | 1,430 | 1,460 | +60 | +4.3% | 38 |
| 2016/12/22 | 1,460 | 1,460 | 1,400 | 1,400 | ±0 | ±0% | 48 |
| 2016/12/21 | 1,450 | 1,450 | 1,400 | 1,400 | -30 | -2.1% | 28 |
| 2016/12/20 | 1,432 | 1,432 | 1,430 | 1,430 | +30 | +2.1% | 69 |
| 2016/12/19 | 1,400 | 1,400 | 1,400 | 1,400 | -2 | -0.1% | 2 |
| 2016/12/16 | 1,341 | 1,402 | 1,341 | 1,402 | +14 | +1% | 513 |
| 2016/12/15 | 1,390 | 1,390 | 1,331 | 1,388 | +4 | +0.3% | 234 |
| 2016/12/14 | 1,378 | 1,384 | 1,378 | 1,384 | +25 | +1.8% | 14 |
| 2016/12/13 | 1,370 | 1,389 | 1,359 | 1,359 | -15 | -1.1% | 71 |
| 2016/12/12 | 1,374 | 1,388 | 1,339 | 1,374 | +29 | +2.2% | 84 |
| 2016/12/09 | 1,360 | 1,388 | 1,341 | 1,345 | -38 | -2.7% | 164 |
| 2016/12/08 | 1,360 | 1,388 | 1,341 | 1,383 | +12 | +0.9% | 38 |
| 2016/12/07 | 1,361 | 1,392 | 1,344 | 1,371 | +3 | +0.2% | 74 |
| 2016/12/06 | 1,355 | 1,406 | 1,321 | 1,368 | +32 | +2.4% | 1,049 |
| 2016/12/05 | 1,371 | 1,377 | 1,335 | 1,336 | -24 | -1.8% | 87 |
| 2016/12/02 | 1,371 | 1,377 | 1,310 | 1,360 | -11 | -0.8% | 138 |
1901～
1950
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
