4,801
+19 (+0.40%)
株価：2025/05/14 15:30
15分ディレイ
上場インデックスファンド世界株式（ＭＳＣＩ ＡＣＷＩ）除く日本の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/14 | 4,818 | 4,844 | 4,801 | 4,801 | +19 | +0.4% | 906 |
| 2025/05/13 | 4,810 | 4,832 | 4,780 | 4,782 | +101 | +2.2% | 14,983 |
| 2025/05/12 | 4,659 | 4,695 | 4,659 | 4,681 | +71 | +1.5% | 11,288 |
| 2025/05/09 | 4,615 | 4,632 | 4,605 | 4,610 | +19 | +0.4% | 4,126 |
| 2025/05/08 | 4,541 | 4,591 | 4,535 | 4,591 | +51 | +1.1% | 2,764 |
| 2025/05/07 | 4,560 | 4,560 | 4,535 | 4,540 | -60 | -1.3% | 3,605 |
| 2025/05/02 | 4,550 | 4,600 | 4,550 | 4,600 | +80 | +1.8% | 2,918 |
| 2025/05/01 | 4,500 | 4,535 | 4,490 | 4,520 | +90 | +2% | 11,321 |
| 2025/04/30 | 4,445 | 4,445 | 4,430 | 4,430 | -5 | -0.1% | 3,087 |
| 2025/04/28 | 4,440 | 4,470 | 4,425 | 4,435 | -5 | -0.1% | 385 |
| 2025/04/25 | 4,410 | 4,460 | 4,400 | 4,440 | +125 | +2.9% | 3,344 |
| 2025/04/24 | 4,340 | 4,350 | 4,310 | 4,315 | +15 | +0.3% | 2,962 |
| 2025/04/23 | 4,270 | 4,345 | 4,270 | 4,300 | +170 | +4.1% | 1,506 |
| 2025/04/22 | 4,135 | 4,155 | 4,125 | 4,130 | -55 | -1.3% | 2,684 |
| 2025/04/21 | 4,200 | 4,210 | 4,165 | 4,185 | -60 | -1.4% | 1,389 |
| 2025/04/18 | 4,252 | 4,252 | 4,245 | 4,245 | ±0 | ±0% | 410 |
| 2025/04/17 | 4,200 | 4,294 | 4,200 | 4,245 | +13 | +0.3% | 1,670 |
| 2025/04/16 | 4,283 | 4,283 | 4,232 | 4,232 | -74 | -1.7% | 1,030 |
| 2025/04/15 | 4,297 | 4,317 | 4,292 | 4,306 | +15 | +0.3% | 1,010 |
| 2025/04/14 | 4,315 | 4,369 | 4,270 | 4,291 | +40 | +0.9% | 7,880 |
| 2025/04/11 | 4,181 | 4,255 | 4,143 | 4,251 | -140 | -3.2% | 6,920 |
| 2025/04/10 | 4,428 | 4,430 | 4,371 | 4,391 | +403 | +10.1% | 4,780 |
| 2025/04/09 | 3,993 | 4,041 | 3,935 | 3,988 | -185 | -4.4% | 19,640 |
| 2025/04/08 | 4,157 | 4,227 | 4,157 | 4,173 | +189 | +4.7% | 8,370 |
| 2025/04/07 | 4,070 | 4,074 | 3,971 | 3,984 | -417 | -9.5% | 16,210 |
| 2025/04/04 | 4,445 | 4,445 | 4,359 | 4,401 | -102 | -2.3% | 14,270 |
| 2025/04/03 | 4,534 | 4,535 | 4,497 | 4,503 | -171 | -3.7% | 7,130 |
| 2025/04/02 | 4,685 | 4,685 | 4,657 | 4,674 | +24 | +0.5% | 1,560 |
| 2025/04/01 | 4,646 | 4,652 | 4,626 | 4,650 | +61 | +1.3% | 4,030 |
| 2025/03/31 | 4,604 | 4,613 | 4,589 | 4,589 | -169 | -3.6% | 4,120 |
| 2025/03/28 | 4,752 | 4,763 | 4,750 | 4,758 | +3 | +0.1% | 1,500 |
| 2025/03/27 | 4,756 | 4,763 | 4,739 | 4,755 | -49 | -1% | 2,220 |
| 2025/03/26 | 4,799 | 4,812 | 4,790 | 4,804 | +5 | +0.1% | 3,110 |
| 2025/03/25 | 4,814 | 4,814 | 4,770 | 4,799 | +51 | +1.1% | 1,620 |
| 2025/03/24 | 4,748 | 4,760 | 4,732 | 4,748 | +41 | +0.9% | 4,100 |
| 2025/03/21 | 4,706 | 4,720 | 4,688 | 4,707 | -13 | -0.3% | 1,720 |
| 2025/03/19 | 4,710 | 4,725 | 4,710 | 4,720 | -33 | -0.7% | 20,880 |
| 2025/03/18 | 4,743 | 4,753 | 4,726 | 4,753 | +92 | +2% | 1,350 |
| 2025/03/17 | 4,641 | 4,671 | 4,636 | 4,661 | +47 | +1% | 2,160 |
| 2025/03/14 | 4,580 | 4,614 | 4,580 | 4,614 | +31 | +0.7% | 1,680 |
| 2025/03/13 | 4,636 | 4,647 | 4,583 | 4,583 | -25 | -0.5% | 1,620 |
| 2025/03/12 | 4,607 | 4,612 | 4,600 | 4,608 | -4 | -0.1% | 3,990 |
| 2025/03/11 | 4,566 | 4,614 | 4,523 | 4,612 | -88 | -1.9% | 7,720 |
| 2025/03/10 | 4,698 | 4,700 | 4,683 | 4,700 | +8 | +0.2% | 1,470 |
| 2025/03/07 | 4,716 | 4,720 | 4,692 | 4,692 | -121 | -2.5% | 6,970 |
| 2025/03/06 | 4,804 | 4,813 | 4,802 | 4,813 | +26 | +0.5% | 600 |
| 2025/03/05 | 4,784 | 4,795 | 4,777 | 4,787 | -14 | -0.3% | 9,060 |
| 2025/03/04 | 4,795 | 4,801 | 4,755 | 4,801 | -90 | -1.8% | 11,260 |
| 2025/03/03 | 4,893 | 4,893 | 4,865 | 4,891 | +86 | +1.8% | 1,870 |
| 2025/02/28 | 4,820 | 4,820 | 4,770 | 4,805 | -64 | -1.3% | 3,370 |
1～
50
件表示中 / 1746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
