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 |
|---|---|---|---|---|---|---|---|
| 2016/07/28 | 1,208 | 1,208 | 1,208 | 1,208 | - | - | 70 |
| 2016/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/26 | 1,212 | 1,212 | 1,212 | 1,212 | -4 | -0.3% | 3 |
| 2016/07/25 | 1,268 | 1,268 | 1,214 | 1,216 | +8 | +0.7% | 4 |
| 2016/07/22 | 1,256 | 1,258 | 1,208 | 1,208 | -40 | -3.2% | 3 |
| 2016/07/21 | 1,257 | 1,260 | 1,248 | 1,248 | +21 | +1.7% | 49 |
| 2016/07/20 | 1,243 | 1,243 | 1,213 | 1,227 | - | - | 44 |
| 2016/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/15 | 1,241 | 1,269 | 1,222 | 1,269 | +68 | +5.7% | 378 |
| 2016/07/14 | 1,256 | 1,256 | 1,201 | 1,201 | -8 | -0.7% | 103 |
| 2016/07/13 | 1,223 | 1,223 | 1,193 | 1,209 | +20 | +1.7% | 3 |
| 2016/07/12 | 1,200 | 1,228 | 1,189 | 1,189 | -35 | -2.9% | 28 |
| 2016/07/11 | 1,151 | 1,224 | 1,151 | 1,224 | +49 | +4.2% | 41 |
| 2016/07/08 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 2 |
| 2016/07/07 | 1,170 | 1,175 | 1,170 | 1,175 | +35 | +3.1% | 3 |
| 2016/07/06 | 1,200 | 1,200 | 1,126 | 1,140 | -45 | -3.8% | 151 |
| 2016/07/05 | 1,199 | 1,200 | 1,175 | 1,185 | -5 | -0.4% | 33 |
| 2016/07/04 | 1,200 | 1,230 | 1,185 | 1,190 | -12 | -1% | 30 |
| 2016/07/01 | 1,169 | 1,202 | 1,169 | 1,202 | -21 | -1.7% | 163 |
| 2016/06/30 | 1,172 | 1,223 | 1,163 | 1,223 | +52 | +4.4% | 203 |
| 2016/06/29 | 1,175 | 1,196 | 1,170 | 1,171 | -3 | -0.3% | 89 |
| 2016/06/28 | 1,159 | 1,175 | 1,148 | 1,174 | +5 | +0.4% | 85 |
| 2016/06/27 | 1,165 | 1,169 | 1,127 | 1,169 | +34 | +3% | 23 |
| 2016/06/24 | 1,269 | 1,269 | 1,135 | 1,135 | -67 | -5.6% | 915 |
| 2016/06/23 | 1,206 | 1,209 | 1,199 | 1,202 | -5 | -0.4% | 40 |
| 2016/06/22 | 1,221 | 1,221 | 1,199 | 1,207 | -15 | -1.2% | 16 |
| 2016/06/21 | 1,180 | 1,222 | 1,172 | 1,222 | +50 | +4.3% | 158 |
| 2016/06/20 | 1,169 | 1,200 | 1,154 | 1,172 | -27 | -2.3% | 1,832 |
| 2016/06/17 | 1,240 | 1,241 | 1,190 | 1,199 | -65 | -5.1% | 177 |
| 2016/06/16 | 1,258 | 1,273 | 1,224 | 1,264 | -20 | -1.6% | 247 |
| 2016/06/15 | 1,193 | 1,285 | 1,175 | 1,284 | +109 | +9.3% | 127 |
| 2016/06/14 | 1,205 | 1,206 | 1,161 | 1,175 | -35 | -2.9% | 233 |
| 2016/06/13 | 1,257 | 1,257 | 1,210 | 1,210 | -48 | -3.8% | 148 |
| 2016/06/10 | 1,258 | 1,258 | 1,258 | 1,258 | -12 | -0.9% | 10 |
| 2016/06/09 | 1,270 | 1,270 | 1,270 | 1,270 | +2 | +0.2% | 41 |
| 2016/06/08 | 1,268 | 1,268 | 1,268 | 1,268 | +32 | +2.6% | 1 |
| 2016/06/07 | 1,235 | 1,236 | 1,235 | 1,236 | +1 | +0.1% | 240 |
| 2016/06/06 | 1,280 | 1,280 | 1,235 | 1,235 | -15 | -1.2% | 16 |
| 2016/06/03 | 1,281 | 1,281 | 1,250 | 1,250 | -41 | -3.2% | 113 |
| 2016/06/02 | 1,289 | 1,330 | 1,250 | 1,291 | +32 | +2.5% | 1,412 |
| 2016/06/01 | 1,270 | 1,270 | 1,259 | 1,259 | -12 | -0.9% | 223 |
| 2016/05/31 | 1,271 | 1,271 | 1,271 | 1,271 | ±0 | ±0% | 26 |
| 2016/05/30 | 1,250 | 1,271 | 1,250 | 1,271 | +25 | +2% | 20 |
| 2016/05/27 | 1,220 | 1,246 | 1,190 | 1,246 | -4 | -0.3% | 1,416 |
| 2016/05/26 | 1,270 | 1,270 | 1,250 | 1,250 | -5 | -0.4% | 372 |
| 2016/05/25 | 1,255 | 1,258 | 1,255 | 1,255 | - | - | 3,683 |
1901～
1946
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
