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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,397 | 1,397 | 1,360 | 1,371 | +4 | +0.3% | 105 |
| 2016/11/30 | 1,361 | 1,399 | 1,348 | 1,367 | +36 | +2.7% | 439 |
| 2016/11/29 | 1,355 | 1,367 | 1,325 | 1,331 | -21 | -1.6% | 94 |
| 2016/11/28 | 1,334 | 1,361 | 1,326 | 1,352 | -12 | -0.9% | 61 |
| 2016/11/25 | 1,302 | 1,365 | 1,302 | 1,364 | +49 | +3.7% | 48 |
| 2016/11/24 | 1,256 | 1,315 | 1,256 | 1,315 | +4 | +0.3% | 444 |
| 2016/11/22 | 1,311 | 1,311 | 1,311 | 1,311 | +1 | +0.1% | 19 |
| 2016/11/21 | 1,285 | 1,389 | 1,281 | 1,310 | +11 | +0.8% | 668 |
| 2016/11/18 | 1,289 | 1,300 | 1,289 | 1,299 | +3 | +0.2% | 23 |
| 2016/11/17 | 1,298 | 1,299 | 1,289 | 1,296 | -3 | -0.2% | 40 |
| 2016/11/16 | 1,275 | 1,299 | 1,230 | 1,299 | +26 | +2% | 507 |
| 2016/11/15 | 1,273 | 1,273 | 1,272 | 1,273 | +18 | +1.4% | 8 |
| 2016/11/14 | 1,272 | 1,273 | 1,245 | 1,255 | -18 | -1.4% | 9 |
| 2016/11/11 | 1,274 | 1,274 | 1,273 | 1,273 | - | - | 4 |
| 2016/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/09 | 1,227 | 1,227 | 1,200 | 1,200 | -57 | -4.5% | 10 |
| 2016/11/08 | 1,252 | 1,257 | 1,226 | 1,257 | +30 | +2.4% | 7 |
| 2016/11/07 | 1,226 | 1,242 | 1,226 | 1,227 | -8 | -0.6% | 5 |
| 2016/11/04 | 1,250 | 1,264 | 1,231 | 1,235 | -13 | -1% | 44 |
| 2016/11/02 | 1,235 | 1,282 | 1,233 | 1,248 | -34 | -2.7% | 62 |
| 2016/11/01 | 1,283 | 1,284 | 1,254 | 1,282 | +52 | +4.2% | 7 |
| 2016/10/31 | 1,241 | 1,260 | 1,230 | 1,230 | -28 | -2.2% | 211 |
| 2016/10/28 | 1,288 | 1,288 | 1,258 | 1,258 | +15 | +1.2% | 4 |
| 2016/10/27 | 1,241 | 1,243 | 1,241 | 1,243 | +2 | +0.2% | 21 |
| 2016/10/26 | 1,288 | 1,288 | 1,241 | 1,241 | -5 | -0.4% | 16 |
| 2016/10/25 | 1,239 | 1,246 | 1,239 | 1,246 | +7 | +0.6% | 2 |
| 2016/10/24 | 1,238 | 1,272 | 1,238 | 1,239 | +1 | +0.1% | 11 |
| 2016/10/21 | 1,238 | 1,238 | 1,238 | 1,238 | -26 | -2.1% | 1 |
| 2016/10/20 | 1,264 | 1,294 | 1,264 | 1,264 | ±0 | ±0% | 4 |
| 2016/10/19 | 1,295 | 1,295 | 1,264 | 1,264 | -11 | -0.9% | 183 |
| 2016/10/18 | 1,286 | 1,286 | 1,274 | 1,275 | +19 | +1.5% | 8 |
| 2016/10/17 | 1,250 | 1,280 | 1,245 | 1,256 | -37 | -2.9% | 45 |
| 2016/10/14 | 1,225 | 1,300 | 1,203 | 1,293 | +18 | +1.4% | 169 |
| 2016/10/13 | 1,213 | 1,275 | 1,208 | 1,275 | +32 | +2.6% | 54 |
| 2016/10/12 | 1,267 | 1,267 | 1,208 | 1,243 | +4 | +0.3% | 18 |
| 2016/10/11 | 1,207 | 1,269 | 1,207 | 1,239 | -28 | -2.2% | 22 |
| 2016/10/07 | 1,238 | 1,274 | 1,225 | 1,267 | +8 | +0.6% | 140 |
| 2016/10/06 | 1,254 | 1,260 | 1,247 | 1,259 | ±0 | ±0% | 24 |
| 2016/10/05 | 1,237 | 1,259 | 1,237 | 1,259 | +9 | +0.7% | 6 |
| 2016/10/04 | 1,240 | 1,250 | 1,240 | 1,250 | +1 | +0.1% | 11 |
| 2016/10/03 | 1,250 | 1,250 | 1,249 | 1,249 | -1 | -0.1% | 5 |
| 2016/09/30 | 1,240 | 1,250 | 1,240 | 1,250 | +1 | +0.1% | 3 |
| 2016/09/29 | 1,235 | 1,249 | 1,235 | 1,249 | +2 | +0.2% | 6 |
| 2016/09/28 | 1,247 | 1,247 | 1,247 | 1,247 | +16 | +1.3% | 1 |
| 2016/09/27 | 1,201 | 1,231 | 1,201 | 1,231 | +1 | +0.1% | 2 |
| 2016/09/26 | 1,229 | 1,233 | 1,209 | 1,230 | +31 | +2.6% | 97 |
| 2016/09/23 | 1,227 | 1,234 | 1,199 | 1,199 | -44 | -3.5% | 43 |
| 2016/09/21 | 1,156 | 1,243 | 1,156 | 1,243 | +32 | +2.6% | 71 |
| 2016/09/20 | 1,193 | 1,216 | 1,172 | 1,211 | -8 | -0.7% | 58 |
| 2016/09/16 | 1,202 | 1,224 | 1,151 | 1,219 | +9 | +0.7% | 45 |
2101～
2150
件表示中 / 2230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
