1481 上場インデックスファンド日本経済貢献株 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2016-05-25 | 1255 | 1258 | 1255 | 1255 | 3683 | 1255 |
2016-05-26 | 1270 | 1270 | 1250 | 1250 | 372 | 1250 |
2016-05-27 | 1220 | 1246 | 1190 | 1246 | 1416 | 1246 |
2016-05-30 | 1250 | 1271 | 1250 | 1271 | 20 | 1271 |
2016-05-31 | 1271 | 1271 | 1271 | 1271 | 26 | 1271 |
2016-06-01 | 1270 | 1270 | 1259 | 1259 | 223 | 1259 |
2016-06-02 | 1289 | 1330 | 1250 | 1291 | 1412 | 1291 |
2016-06-03 | 1281 | 1281 | 1250 | 1250 | 113 | 1250 |
2016-06-06 | 1280 | 1280 | 1235 | 1235 | 16 | 1235 |
2016-06-07 | 1235 | 1236 | 1235 | 1236 | 240 | 1236 |
2016-06-08 | 1268 | 1268 | 1268 | 1268 | 1 | 1268 |
2016-06-09 | 1270 | 1270 | 1270 | 1270 | 41 | 1270 |
2016-06-10 | 1258 | 1258 | 1258 | 1258 | 10 | 1258 |
2016-06-13 | 1257 | 1257 | 1210 | 1210 | 148 | 1210 |
2016-06-14 | 1205 | 1206 | 1161 | 1175 | 233 | 1175 |
2016-06-15 | 1193 | 1285 | 1175 | 1284 | 127 | 1284 |
2016-06-16 | 1258 | 1273 | 1224 | 1264 | 247 | 1264 |
2016-06-17 | 1240 | 1241 | 1190 | 1199 | 177 | 1199 |
2016-06-20 | 1169 | 1200 | 1154 | 1172 | 1832 | 1172 |
2016-06-21 | 1180 | 1222 | 1172 | 1222 | 158 | 1222 |
2016-06-22 | 1221 | 1221 | 1199 | 1207 | 16 | 1207 |
2016-06-23 | 1206 | 1209 | 1199 | 1202 | 40 | 1202 |
2016-06-24 | 1269 | 1269 | 1135 | 1135 | 915 | 1135 |
2016-06-27 | 1165 | 1169 | 1127 | 1169 | 23 | 1169 |
2016-06-28 | 1159 | 1175 | 1148 | 1174 | 85 | 1174 |
2016-06-29 | 1175 | 1196 | 1170 | 1171 | 89 | 1171 |
2016-06-30 | 1172 | 1223 | 1163 | 1223 | 203 | 1223 |
2016-07-01 | 1169 | 1202 | 1169 | 1202 | 163 | 1202 |
2016-07-04 | 1200 | 1230 | 1185 | 1190 | 30 | 1190 |
2016-07-05 | 1199 | 1200 | 1175 | 1185 | 33 | 1185 |
2016-07-06 | 1200 | 1200 | 1126 | 1140 | 151 | 1140 |
2016-07-07 | 1170 | 1175 | 1170 | 1175 | 3 | 1175 |
2016-07-08 | 1175 | 1175 | 1175 | 1175 | 2 | 1175 |
2016-07-11 | 1151 | 1224 | 1151 | 1224 | 41 | 1224 |
2016-07-12 | 1200 | 1228 | 1189 | 1189 | 28 | 1189 |
2016-07-13 | 1223 | 1223 | 1193 | 1209 | 3 | 1209 |
2016-07-14 | 1256 | 1256 | 1201 | 1201 | 103 | 1201 |
2016-07-15 | 1241 | 1269 | 1222 | 1269 | 378 | 1269 |
2016-07-20 | 1243 | 1243 | 1213 | 1227 | 44 | 1227 |
2016-07-21 | 1257 | 1260 | 1248 | 1248 | 49 | 1248 |
2016-07-22 | 1256 | 1258 | 1208 | 1208 | 3 | 1208 |
2016-07-25 | 1268 | 1268 | 1214 | 1216 | 4 | 1216 |
2016-07-26 | 1212 | 1212 | 1212 | 1212 | 3 | 1212 |
2016-07-28 | 1208 | 1208 | 1208 | 1208 | 70 | 1208 |
2016-07-29 | 1205 | 1212 | 1205 | 1205 | 17 | 1205 |
2016-08-01 | 1206 | 1229 | 1206 | 1229 | 103 | 1229 |
2016-08-03 | 1223 | 1230 | 1177 | 1177 | 42 | 1177 |
2016-08-04 | 1249 | 1249 | 1249 | 1249 | 16 | 1249 |
2016-08-05 | 1182 | 1182 | 1182 | 1182 | 1 | 1182 |
2016-08-08 | 1242 | 1250 | 1202 | 1243 | 64 | 1243 |
2016-08-09 | 1201 | 1249 | 1201 | 1249 | 6 | 1249 |
2016-08-10 | 1248 | 1248 | 1204 | 1206 | 11 | 1206 |
2016-08-12 | 1246 | 1248 | 1246 | 1248 | 3 | 1248 |
2016-08-15 | 1201 | 1221 | 1195 | 1196 | 507 | 1196 |
2016-08-16 | 1216 | 1220 | 1215 | 1220 | 401 | 1220 |
2016-08-18 | 1182 | 1182 | 1182 | 1182 | 10 | 1182 |
2016-08-23 | 1229 | 1230 | 1177 | 1177 | 16 | 1177 |
2016-08-26 | 1229 | 1230 | 1229 | 1230 | 6 | 1230 |
2016-08-29 | 1220 | 1232 | 1220 | 1232 | 4 | 1232 |
2016-08-30 | 1233 | 1233 | 1233 | 1233 | 3 | 1233 |
2016-08-31 | 1233 | 1233 | 1233 | 1233 | 7 | 1233 |
2016-09-01 | 1232 | 1232 | 1231 | 1232 | 10 | 1232 |
2016-09-02 | 1233 | 1233 | 1200 | 1200 | 114 | 1200 |
2016-09-05 | 1234 | 1249 | 1233 | 1249 | 109 | 1249 |
2016-09-06 | 1249 | 1249 | 1249 | 1249 | 4 | 1249 |
2016-09-07 | 1249 | 1249 | 1249 | 1249 | 4 | 1249 |
2016-09-08 | 1249 | 1249 | 1248 | 1249 | 11 | 1249 |
2016-09-09 | 1249 | 1249 | 1238 | 1245 | 32 | 1245 |
2016-09-12 | 1239 | 1245 | 1205 | 1245 | 140 | 1245 |
2016-09-13 | 1243 | 1243 | 1205 | 1205 | 52 | 1205 |
2016-09-14 | 1229 | 1234 | 1224 | 1234 | 24 | 1234 |
2016-09-15 | 1234 | 1235 | 1193 | 1210 | 270 | 1210 |
2016-09-16 | 1202 | 1224 | 1151 | 1219 | 45 | 1219 |
2016-09-20 | 1193 | 1216 | 1172 | 1211 | 58 | 1211 |
2016-09-21 | 1156 | 1243 | 1156 | 1243 | 71 | 1243 |
2016-09-23 | 1227 | 1234 | 1199 | 1199 | 43 | 1199 |
2016-09-26 | 1229 | 1233 | 1209 | 1230 | 97 | 1230 |
2016-09-27 | 1201 | 1231 | 1201 | 1231 | 2 | 1231 |
2016-09-28 | 1247 | 1247 | 1247 | 1247 | 1 | 1247 |
2016-09-29 | 1235 | 1249 | 1235 | 1249 | 6 | 1249 |
2016-09-30 | 1240 | 1250 | 1240 | 1250 | 3 | 1250 |
2016-10-03 | 1250 | 1250 | 1249 | 1249 | 5 | 1249 |
2016-10-04 | 1240 | 1250 | 1240 | 1250 | 11 | 1250 |
2016-10-05 | 1237 | 1259 | 1237 | 1259 | 6 | 1259 |
2016-10-06 | 1254 | 1260 | 1247 | 1259 | 24 | 1259 |
2016-10-07 | 1238 | 1274 | 1225 | 1267 | 140 | 1267 |
2016-10-11 | 1207 | 1269 | 1207 | 1239 | 22 | 1239 |
2016-10-12 | 1267 | 1267 | 1208 | 1243 | 18 | 1243 |
2016-10-13 | 1213 | 1275 | 1208 | 1275 | 54 | 1275 |
2016-10-17 | 1250 | 1280 | 1245 | 1256 | 45 | 1256 |
2016-10-19 | 1295 | 1295 | 1264 | 1264 | 183 | 1264 |
2016-10-20 | 1264 | 1294 | 1264 | 1264 | 4 | 1264 |
2016-10-21 | 1238 | 1238 | 1238 | 1238 | 1 | 1238 |
2016-10-24 | 1238 | 1272 | 1238 | 1239 | 11 | 1239 |
2016-10-25 | 1239 | 1246 | 1239 | 1246 | 2 | 1246 |
2016-10-26 | 1288 | 1288 | 1241 | 1241 | 16 | 1241 |
2016-10-27 | 1241 | 1243 | 1241 | 1243 | 21 | 1243 |
2016-10-28 | 1288 | 1288 | 1258 | 1258 | 4 | 1258 |
2016-10-31 | 1241 | 1260 | 1230 | 1230 | 211 | 1230 |
2016-11-01 | 1283 | 1284 | 1254 | 1282 | 7 | 1282 |
2016-11-02 | 1235 | 1282 | 1233 | 1248 | 62 | 1248 |
2016-11-04 | 1250 | 1264 | 1231 | 1235 | 44 | 1235 |
2016-11-07 | 1226 | 1242 | 1226 | 1227 | 5 | 1227 |
2016-11-08 | 1252 | 1257 | 1226 | 1257 | 7 | 1257 |
2016-11-09 | 1227 | 1227 | 1200 | 1200 | 10 | 1200 |
2016-11-11 | 1274 | 1274 | 1273 | 1273 | 4 | 1273 |
2016-11-14 | 1272 | 1273 | 1245 | 1255 | 9 | 1255 |
2016-11-15 | 1273 | 1273 | 1272 | 1273 | 8 | 1273 |
2016-11-16 | 1275 | 1299 | 1230 | 1299 | 507 | 1299 |
2016-11-17 | 1298 | 1299 | 1289 | 1296 | 40 | 1296 |
2016-11-18 | 1289 | 1300 | 1289 | 1299 | 23 | 1299 |
2016-11-21 | 1285 | 1389 | 1281 | 1310 | 668 | 1310 |
2016-11-22 | 1311 | 1311 | 1311 | 1311 | 19 | 1311 |
2016-11-24 | 1256 | 1315 | 1256 | 1315 | 444 | 1315 |
2016-11-25 | 1302 | 1365 | 1302 | 1364 | 48 | 1364 |
2016-11-28 | 1334 | 1361 | 1326 | 1352 | 61 | 1352 |
2016-11-29 | 1355 | 1367 | 1325 | 1331 | 94 | 1331 |
2016-11-30 | 1361 | 1399 | 1348 | 1367 | 439 | 1367 |
2016-12-01 | 1397 | 1397 | 1360 | 1371 | 105 | 1371 |
2016-12-02 | 1371 | 1377 | 1310 | 1360 | 138 | 1360 |
2016-12-05 | 1371 | 1377 | 1335 | 1336 | 87 | 1336 |
2016-12-06 | 1355 | 1406 | 1321 | 1368 | 1049 | 1368 |
2016-12-07 | 1361 | 1392 | 1344 | 1371 | 74 | 1371 |
2016-12-08 | 1360 | 1388 | 1341 | 1383 | 38 | 1383 |
2016-12-09 | 1360 | 1388 | 1341 | 1345 | 164 | 1345 |
2016-12-12 | 1374 | 1388 | 1339 | 1374 | 84 | 1374 |
2016-12-13 | 1370 | 1389 | 1359 | 1359 | 71 | 1359 |
2016-12-14 | 1378 | 1384 | 1378 | 1384 | 14 | 1384 |
2016-12-15 | 1390 | 1390 | 1331 | 1388 | 234 | 1388 |
2016-12-16 | 1341 | 1402 | 1341 | 1402 | 513 | 1402 |
2016-12-19 | 1400 | 1400 | 1400 | 1400 | 2 | 1400 |
2016-12-20 | 1432 | 1432 | 1430 | 1430 | 69 | 1430 |
2016-12-21 | 1450 | 1450 | 1400 | 1400 | 28 | 1400 |
2016-12-22 | 1460 | 1460 | 1400 | 1400 | 48 | 1400 |
2016-12-26 | 1430 | 1469 | 1430 | 1460 | 38 | 1460 |
2016-12-27 | 1469 | 1469 | 1418 | 1458 | 45 | 1458 |
2016-12-28 | 1458 | 1458 | 1408 | 1408 | 8 | 1408 |
2016-12-29 | 1438 | 1438 | 1375 | 1375 | 14 | 1375 |
2016-12-30 | 1400 | 1435 | 1340 | 1425 | 227 | 1425 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。