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 |
---|---|---|---|---|---|---|
2018-01-04 | 1656 | 1682 | 1603 | 1643 | 23 | 1643 |
2018-01-05 | 1699 | 1699 | 1661 | 1698 | 19 | 1698 |
2018-01-09 | 1698 | 1699 | 1698 | 1699 | 13 | 1699 |
2018-01-10 | 1699 | 1699 | 1698 | 1698 | 30 | 1698 |
2018-01-11 | 1700 | 1700 | 1700 | 1700 | 1 | 1700 |
2018-01-12 | 1699 | 1699 | 1674 | 1698 | 107 | 1698 |
2018-01-15 | 1700 | 1700 | 1674 | 1699 | 23 | 1699 |
2018-01-16 | 1699 | 1711 | 1699 | 1711 | 154 | 1711 |
2018-01-17 | 1677 | 1677 | 1651 | 1654 | 224 | 1654 |
2018-01-18 | 1722 | 1722 | 1667 | 1667 | 10 | 1667 |
2018-01-22 | 1702 | 1723 | 1667 | 1693 | 50 | 1693 |
2018-01-23 | 1700 | 1735 | 1655 | 1714 | 208 | 1714 |
2018-01-24 | 1715 | 1729 | 1701 | 1711 | 149 | 1711 |
2018-01-25 | 1715 | 1716 | 1698 | 1700 | 492 | 1700 |
2018-01-26 | 1707 | 1718 | 1696 | 1703 | 189 | 1703 |
2018-01-29 | 1704 | 1704 | 1623 | 1623 | 179 | 1623 |
2018-01-30 | 1679 | 1698 | 1664 | 1683 | 394 | 1683 |
2018-01-31 | 1671 | 1676 | 1626 | 1655 | 404 | 1655 |
2018-02-01 | 1675 | 1680 | 1669 | 1680 | 643 | 1680 |
2018-02-02 | 1679 | 1687 | 1633 | 1633 | 324 | 1633 |
2018-02-05 | 1661 | 1666 | 1633 | 1640 | 95 | 1640 |
2018-02-06 | 1647 | 1649 | 1494 | 1539 | 594 | 1539 |
2018-02-07 | 1538 | 1616 | 1538 | 1589 | 204 | 1589 |
2018-02-08 | 1560 | 1611 | 1555 | 1600 | 248 | 1600 |
2018-02-09 | 1553 | 1588 | 1540 | 1588 | 193 | 1588 |
2018-02-13 | 1565 | 1589 | 1555 | 1555 | 536 | 1555 |
2018-02-14 | 1536 | 1573 | 1501 | 1501 | 134 | 1501 |
2018-02-15 | 1529 | 1548 | 1503 | 1503 | 152 | 1503 |
2018-02-16 | 1501 | 1531 | 1501 | 1509 | 243 | 1509 |
2018-02-19 | 1505 | 1550 | 1505 | 1534 | 511 | 1534 |
2018-02-20 | 1546 | 1599 | 1545 | 1566 | 176 | 1566 |
2018-02-21 | 1580 | 1585 | 1526 | 1585 | 160 | 1585 |
2018-02-22 | 1545 | 1598 | 1538 | 1548 | 56 | 1548 |
2018-02-23 | 1548 | 1579 | 1547 | 1570 | 205 | 1570 |
2018-02-26 | 1567 | 1574 | 1550 | 1574 | 161 | 1574 |
2018-02-27 | 1574 | 1584 | 1552 | 1553 | 269 | 1553 |
2018-02-28 | 1569 | 1615 | 1554 | 1605 | 191 | 1605 |
2018-03-01 | 1590 | 1599 | 1530 | 1584 | 316 | 1584 |
2018-03-02 | 1559 | 1568 | 1550 | 1564 | 333 | 1564 |
2018-03-05 | 1552 | 1556 | 1501 | 1504 | 167 | 1504 |
2018-03-06 | 1525 | 1584 | 1525 | 1572 | 255 | 1572 |
2018-03-07 | 1569 | 1575 | 1528 | 1561 | 93 | 1561 |
2018-03-08 | 1546 | 1570 | 1518 | 1570 | 79 | 1570 |
2018-03-09 | 1541 | 1578 | 1536 | 1573 | 116 | 1573 |
2018-03-12 | 1558 | 1574 | 1529 | 1555 | 85 | 1555 |
2018-03-13 | 1544 | 1578 | 1535 | 1577 | 157 | 1577 |
2018-03-14 | 1564 | 1591 | 1542 | 1588 | 93 | 1588 |
2018-03-15 | 1573 | 1584 | 1539 | 1574 | 142 | 1574 |
2018-03-16 | 1557 | 1557 | 1519 | 1532 | 459 | 1532 |
2018-03-19 | 1565 | 1578 | 1530 | 1578 | 109 | 1578 |
2018-03-20 | 1560 | 1561 | 1560 | 1561 | 6 | 1561 |
2018-03-22 | 1566 | 1566 | 1533 | 1533 | 2 | 1533 |
2018-03-23 | 1531 | 1531 | 1524 | 1525 | 27 | 1525 |
2018-03-26 | 1524 | 1524 | 1500 | 1500 | 178 | 1500 |
2018-03-27 | 1535 | 1537 | 1504 | 1531 | 83 | 1531 |
2018-03-28 | 1526 | 1551 | 1526 | 1547 | 101 | 1547 |
2018-03-29 | 1559 | 1570 | 1550 | 1570 | 48 | 1570 |
2018-03-30 | 1570 | 1590 | 1513 | 1590 | 270 | 1590 |
2018-04-02 | 1576 | 1594 | 1531 | 1545 | 206 | 1545 |
2018-04-03 | 1550 | 1583 | 1545 | 1583 | 139 | 1583 |
2018-04-04 | 1561 | 1583 | 1561 | 1583 | 129 | 1583 |
2018-04-05 | 1570 | 1585 | 1561 | 1585 | 200 | 1585 |
2018-04-06 | 1585 | 1589 | 1535 | 1589 | 260 | 1589 |
2018-04-09 | 1557 | 1596 | 1536 | 1595 | 297 | 1595 |
2018-04-10 | 1564 | 1592 | 1555 | 1592 | 75 | 1592 |
2018-04-11 | 1592 | 1592 | 1570 | 1570 | 3 | 1570 |
2018-04-12 | 1575 | 1598 | 1575 | 1585 | 8 | 1585 |
2018-04-13 | 1589 | 1598 | 1553 | 1593 | 50 | 1593 |
2018-04-16 | 1593 | 1593 | 1584 | 1584 | 6 | 1584 |
2018-04-17 | 1584 | 1598 | 1573 | 1573 | 5 | 1573 |
2018-04-18 | 1593 | 1593 | 1593 | 1593 | 1 | 1593 |
2018-04-19 | 1593 | 1595 | 1593 | 1594 | 5 | 1594 |
2018-04-20 | 1594 | 1594 | 1585 | 1585 | 14 | 1585 |
2018-04-23 | 1585 | 1618 | 1585 | 1617 | 1012 | 1617 |
2018-04-24 | 1626 | 1635 | 1623 | 1635 | 186 | 1635 |
2018-04-25 | 1621 | 1626 | 1620 | 1626 | 45 | 1626 |
2018-04-26 | 1631 | 1637 | 1631 | 1637 | 3 | 1637 |
2018-04-27 | 1630 | 1646 | 1630 | 1645 | 87 | 1645 |
2018-05-01 | 1645 | 1645 | 1645 | 1645 | 2 | 1645 |
2018-05-02 | 1645 | 1645 | 1634 | 1635 | 146 | 1635 |
2018-05-07 | 1635 | 1639 | 1634 | 1639 | 104 | 1639 |
2018-05-08 | 1639 | 1649 | 1639 | 1647 | 4 | 1647 |
2018-05-09 | 1647 | 1647 | 1639 | 1639 | 12 | 1639 |
2018-05-10 | 1639 | 1639 | 1639 | 1639 | 1 | 1639 |
2018-05-11 | 1654 | 1666 | 1654 | 1666 | 3267 | 1666 |
2018-05-14 | 1666 | 1666 | 1666 | 1666 | 2 | 1666 |
2018-05-15 | 1666 | 1680 | 1666 | 1670 | 19 | 1670 |
2018-05-16 | 1670 | 1670 | 1670 | 1670 | 1 | 1670 |
2018-05-17 | 1670 | 1678 | 1670 | 1673 | 437 | 1673 |
2018-05-18 | 1673 | 1676 | 1673 | 1676 | 14 | 1676 |
2018-05-21 | 1676 | 1680 | 1676 | 1680 | 8 | 1680 |
2018-05-22 | 1680 | 1680 | 1680 | 1680 | 1 | 1680 |
2018-05-23 | 1680 | 1680 | 1670 | 1676 | 24 | 1676 |
2018-05-24 | 1668 | 1668 | 1661 | 1661 | 8 | 1661 |
2018-05-25 | 1631 | 1648 | 1631 | 1648 | 72 | 1648 |
2018-05-28 | 1648 | 1648 | 1648 | 1648 | 1 | 1648 |
2018-05-29 | 1648 | 1648 | 1648 | 1648 | 2 | 1648 |
2018-05-30 | 1648 | 1648 | 1630 | 1631 | 19 | 1631 |
2018-05-31 | 1631 | 1631 | 1631 | 1631 | 7 | 1631 |
2018-06-01 | 1641 | 1641 | 1641 | 1641 | 1 | 1641 |
2018-06-04 | 1662 | 1662 | 1655 | 1655 | 10001 | 1655 |
2018-06-05 | 1655 | 1655 | 1655 | 1655 | 1 | 1655 |
2018-06-06 | 1655 | 1665 | 1655 | 1665 | 2 | 1665 |
2018-06-07 | 1665 | 1668 | 1665 | 1668 | 15 | 1668 |
2018-06-08 | 1668 | 1670 | 1668 | 1670 | 3 | 1670 |
2018-06-11 | 1670 | 1677 | 1670 | 1677 | 2 | 1677 |
2018-06-12 | 1677 | 1687 | 1677 | 1677 | 8 | 1677 |
2018-06-13 | 1677 | 1684 | 1677 | 1684 | 3 | 1684 |
2018-06-14 | 1684 | 1684 | 1671 | 1671 | 3 | 1671 |
2018-06-15 | 1671 | 1681 | 1671 | 1681 | 2 | 1681 |
2018-06-18 | 1681 | 1681 | 1671 | 1671 | 2 | 1671 |
2018-06-19 | 1671 | 1671 | 1643 | 1650 | 113 | 1650 |
2018-06-20 | 1650 | 1652 | 1635 | 1645 | 293 | 1645 |
2018-06-21 | 1648 | 1659 | 1648 | 1659 | 52 | 1659 |
2018-06-22 | 1655 | 1655 | 1643 | 1643 | 69 | 1643 |
2018-06-25 | 1643 | 1643 | 1640 | 1640 | 6 | 1640 |
2018-06-26 | 1629 | 1629 | 1627 | 1627 | 63 | 1627 |
2018-06-27 | 1645 | 1645 | 1645 | 1645 | 1 | 1645 |
2018-06-28 | 1645 | 1645 | 1627 | 1627 | 16 | 1627 |
2018-06-29 | 1628 | 1628 | 1627 | 1628 | 3 | 1628 |
2018-07-02 | 1632 | 1632 | 1602 | 1602 | 71 | 1602 |
2018-07-03 | 1602 | 1602 | 1585 | 1593 | 173 | 1593 |
2018-07-04 | 1593 | 1593 | 1575 | 1575 | 15 | 1575 |
2018-07-05 | 1595 | 1595 | 1568 | 1568 | 44 | 1568 |
2018-07-06 | 1576 | 1576 | 1576 | 1576 | 11 | 1576 |
2018-07-09 | 1591 | 1599 | 1591 | 1595 | 12 | 1595 |
2018-07-10 | 1610 | 1613 | 1610 | 1613 | 11 | 1613 |
2018-07-11 | 1602 | 1602 | 1585 | 1585 | 2 | 1585 |
2018-07-12 | 1599 | 1599 | 1595 | 1595 | 2 | 1595 |
2018-07-13 | 1608 | 1614 | 1608 | 1614 | 2 | 1614 |
2018-07-17 | 1616 | 1630 | 1616 | 1629 | 178 | 1629 |
2018-07-18 | 1640 | 1640 | 1640 | 1640 | 1 | 1640 |
2018-07-19 | 1638 | 1638 | 1629 | 1638 | 14 | 1638 |
2018-07-20 | 1626 | 1631 | 1626 | 1630 | 4 | 1630 |
2018-07-23 | 1613 | 1613 | 1605 | 1605 | 4 | 1605 |
2018-07-24 | 1605 | 1618 | 1605 | 1618 | 29 | 1618 |
2018-07-25 | 1627 | 1627 | 1625 | 1625 | 12 | 1625 |
2018-07-26 | 1635 | 1635 | 1629 | 1630 | 5 | 1630 |
2018-07-27 | 1631 | 1645 | 1631 | 1645 | 102 | 1645 |
2018-07-30 | 1645 | 1645 | 1628 | 1628 | 2 | 1628 |
2018-07-31 | 1628 | 1628 | 1616 | 1617 | 5 | 1617 |
2018-08-01 | 1617 | 1633 | 1617 | 1628 | 16 | 1628 |
2018-08-02 | 1633 | 1633 | 1611 | 1618 | 6 | 1618 |
2018-08-03 | 1619 | 1619 | 1613 | 1613 | 4 | 1613 |
2018-08-06 | 1613 | 1613 | 1603 | 1606 | 194 | 1606 |
2018-08-07 | 1603 | 1603 | 1603 | 1603 | 1 | 1603 |
2018-08-08 | 1608 | 1621 | 1608 | 1621 | 5 | 1621 |
2018-08-09 | 1614 | 1615 | 1605 | 1615 | 3 | 1615 |
2018-08-10 | 1615 | 1615 | 1604 | 1606 | 6 | 1606 |
2018-08-13 | 1598 | 1598 | 1567 | 1567 | 21 | 1567 |
2018-08-14 | 1574 | 1574 | 1574 | 1574 | 1 | 1574 |
2018-08-16 | 1560 | 1564 | 1559 | 1559 | 22 | 1559 |
2018-08-17 | 1582 | 1582 | 1572 | 1572 | 10 | 1572 |
2018-08-20 | 1572 | 1572 | 1563 | 1563 | 2 | 1563 |
2018-08-21 | 1570 | 1572 | 1563 | 1572 | 10 | 1572 |
2018-08-22 | 1567 | 1575 | 1567 | 1575 | 3 | 1575 |
2018-08-23 | 1577 | 1577 | 1577 | 1577 | 1 | 1577 |
2018-08-24 | 1587 | 1587 | 1587 | 1587 | 1 | 1587 |
2018-08-27 | 1589 | 1601 | 1589 | 1601 | 4 | 1601 |
2018-08-28 | 1611 | 1616 | 1606 | 1606 | 87 | 1606 |
2018-08-29 | 1613 | 1617 | 1613 | 1616 | 74 | 1616 |
2018-08-30 | 1616 | 1616 | 1614 | 1614 | 102 | 1614 |
2018-08-31 | 1611 | 1611 | 1607 | 1607 | 7 | 1607 |
2018-09-03 | 1612 | 1612 | 1594 | 1594 | 42 | 1594 |
2018-09-04 | 1602 | 1602 | 1594 | 1600 | 12 | 1600 |
2018-09-05 | 1600 | 1600 | 1584 | 1584 | 2 | 1584 |
2018-09-06 | 1572 | 1572 | 1570 | 1572 | 112 | 1572 |
2018-09-07 | 1567 | 1567 | 1558 | 1558 | 10017 | 1558 |
2018-09-10 | 1568 | 1568 | 1568 | 1568 | 1 | 1568 |
2018-09-11 | 1574 | 1574 | 1574 | 1574 | 11 | 1574 |
2018-09-12 | 1584 | 1584 | 1572 | 1572 | 7 | 1572 |
2018-09-13 | 1589 | 1593 | 1589 | 1593 | 102 | 1593 |
2018-09-14 | 1601 | 1610 | 1601 | 1609 | 9 | 1609 |
2018-09-18 | 1611 | 1639 | 1611 | 1639 | 20 | 1639 |
2018-09-19 | 1639 | 1665 | 1639 | 1661 | 1238 | 1661 |
2018-09-20 | 1661 | 1661 | 1657 | 1661 | 1007 | 1661 |
2018-09-21 | 1656 | 1665 | 1656 | 1665 | 181 | 1665 |
2018-09-25 | 1665 | 1682 | 1665 | 1682 | 14 | 1682 |
2018-09-26 | 1686 | 1695 | 1684 | 1695 | 5 | 1695 |
2018-09-27 | 1695 | 1700 | 1680 | 1680 | 185 | 1680 |
2018-09-28 | 1710 | 1710 | 1699 | 1701 | 23 | 1701 |
2018-10-01 | 1700 | 1701 | 1695 | 1700 | 9 | 1700 |
2018-10-02 | 1711 | 1721 | 1706 | 1706 | 66 | 1706 |
2018-10-03 | 1706 | 1706 | 1700 | 1705 | 6 | 1705 |
2018-10-04 | 1705 | 1705 | 1705 | 1705 | 1 | 1705 |
2018-10-05 | 1680 | 1682 | 1674 | 1677 | 6 | 1677 |
2018-10-09 | 1667 | 1667 | 1656 | 1656 | 46 | 1656 |
2018-10-10 | 1656 | 1657 | 1652 | 1652 | 5 | 1652 |
2018-10-11 | 1612 | 1614 | 1598 | 1598 | 119 | 1598 |
2018-10-12 | 1600 | 1600 | 1588 | 1596 | 20026 | 1596 |
2018-10-15 | 1603 | 1603 | 1576 | 1580 | 33445 | 1580 |
2018-10-16 | 1573 | 1583 | 1565 | 1583 | 11349 | 1583 |
2018-10-17 | 1605 | 1609 | 1601 | 1609 | 2947 | 1609 |
2018-10-18 | 1603 | 1612 | 1602 | 1603 | 19854 | 1603 |
2018-10-19 | 1584 | 1588 | 1578 | 1588 | 3055 | 1588 |
2018-10-22 | 1581 | 1597 | 1579 | 1597 | 534 | 1597 |
2018-10-23 | 1581 | 1581 | 1555 | 1555 | 11849 | 1555 |
2018-10-24 | 1565 | 1565 | 1549 | 1559 | 8344 | 1559 |
2018-10-25 | 1527 | 1527 | 1504 | 1504 | 21228 | 1504 |
2018-10-26 | 1531 | 1531 | 1499 | 1500 | 6035 | 1500 |
2018-10-29 | 1509 | 1512 | 1509 | 1512 | 6 | 1512 |
2018-10-30 | 1503 | 1519 | 1503 | 1515 | 1975 | 1515 |
2018-10-31 | 1536 | 1541 | 1533 | 1539 | 4029 | 1539 |
2018-11-01 | 1539 | 1539 | 1513 | 1513 | 2008 | 1513 |
2018-11-02 | 1520 | 1539 | 1520 | 1539 | 616 | 1539 |
2018-11-05 | 1539 | 1539 | 1533 | 1533 | 30 | 1533 |
2018-11-06 | 1535 | 1555 | 1535 | 1555 | 698 | 1555 |
2018-11-07 | 1557 | 1563 | 1557 | 1559 | 30 | 1559 |
2018-11-08 | 1565 | 1577 | 1565 | 1570 | 412 | 1570 |
2018-11-09 | 1567 | 1573 | 1566 | 1566 | 57 | 1566 |
2018-11-12 | 1560 | 1561 | 1560 | 1561 | 6 | 1561 |
2018-11-13 | 1561 | 1561 | 1520 | 1533 | 333 | 1533 |
2018-11-14 | 1533 | 1538 | 1529 | 1529 | 244 | 1529 |
2018-11-15 | 1521 | 1532 | 1521 | 1532 | 51 | 1532 |
2018-11-16 | 1533 | 1536 | 1533 | 1533 | 13 | 1533 |
2018-11-19 | 1526 | 1533 | 1526 | 1533 | 833 | 1533 |
2018-11-20 | 1523 | 1529 | 1523 | 1524 | 202 | 1524 |
2018-11-21 | 1519 | 1519 | 1503 | 1514 | 29 | 1514 |
2018-11-22 | 1519 | 1519 | 1516 | 1516 | 2 | 1516 |
2018-11-26 | 1537 | 1537 | 1531 | 1535 | 146 | 1535 |
2018-11-27 | 1536 | 1536 | 1533 | 1533 | 504 | 1533 |
2018-11-28 | 1549 | 1549 | 1542 | 1545 | 217 | 1545 |
2018-11-29 | 1550 | 1556 | 1550 | 1556 | 72 | 1556 |
2018-11-30 | 1557 | 1557 | 1557 | 1557 | 7 | 1557 |
2018-12-03 | 1580 | 1582 | 1574 | 1582 | 54 | 1582 |
2018-12-04 | 1578 | 1578 | 1548 | 1548 | 455 | 1548 |
2018-12-05 | 1544 | 1544 | 1525 | 1540 | 109 | 1540 |
2018-12-06 | 1536 | 1536 | 1510 | 1510 | 141 | 1510 |
2018-12-07 | 1527 | 1530 | 1522 | 1526 | 105 | 1526 |
2018-12-10 | 1525 | 1525 | 1498 | 1498 | 29 | 1498 |
2018-12-11 | 1492 | 1496 | 1491 | 1492 | 420 | 1492 |
2018-12-12 | 1492 | 1523 | 1492 | 1523 | 31 | 1523 |
2018-12-13 | 1529 | 1529 | 1529 | 1529 | 97 | 1529 |
2018-12-14 | 1531 | 1531 | 1531 | 1531 | 1 | 1531 |
2018-12-17 | 1505 | 1515 | 1505 | 1512 | 58 | 1512 |
2018-12-18 | 1488 | 1494 | 1485 | 1485 | 39 | 1485 |
2018-12-19 | 1480 | 1480 | 1468 | 1469 | 62 | 1469 |
2018-12-20 | 1462 | 1472 | 1440 | 1441 | 35 | 1441 |
2018-12-21 | 1440 | 1440 | 1413 | 1421 | 69 | 1421 |
2018-12-25 | 1423 | 1423 | 1348 | 1349 | 656 | 1349 |
2018-12-26 | 1359 | 1377 | 1349 | 1349 | 24 | 1349 |
2018-12-27 | 1423 | 1439 | 1413 | 1439 | 177 | 1439 |
2018-12-28 | 1434 | 1434 | 1417 | 1428 | 1229 | 1428 |
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。