5,305
+31 (+0.59%)
株価：2025/08/25 12:59
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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 3,706 | 3,716 | 3,695 | 3,697 | -61 | -1.6% | 3,190 |
| 2023/10/18 | 3,755 | 3,758 | 3,740 | 3,758 | +4 | +0.1% | 1,010 |
| 2023/10/17 | 3,746 | 3,754 | 3,721 | 3,754 | +42 | +1.1% | 1,350 |
| 2023/10/16 | 3,730 | 3,735 | 3,712 | 3,712 | -42 | -1.1% | 1,570 |
| 2023/10/13 | 3,754 | 3,756 | 3,738 | 3,754 | -19 | -0.5% | 820 |
| 2023/10/12 | 3,773 | 3,775 | 3,761 | 3,773 | +29 | +0.8% | 3,430 |
| 2023/10/11 | 3,736 | 3,744 | 3,723 | 3,744 | +33 | +0.9% | 1,340 |
| 2023/10/10 | 3,689 | 3,711 | 3,689 | 3,711 | +66 | +1.8% | 1,740 |
| 2023/10/06 | 3,636 | 3,648 | 3,636 | 3,645 | +1 | ±0% | 1,250 |
| 2023/10/05 | 3,643 | 3,668 | 3,631 | 3,644 | +28 | +0.8% | 2,210 |
| 2023/10/04 | 3,630 | 3,630 | 3,610 | 3,616 | -69 | -1.9% | 4,340 |
| 2023/10/03 | 3,702 | 3,702 | 3,679 | 3,685 | -31 | -0.8% | 3,280 |
| 2023/10/02 | 3,720 | 3,731 | 3,708 | 3,716 | +10 | +0.3% | 2,510 |
| 2023/09/29 | 3,691 | 3,713 | 3,691 | 3,706 | +20 | +0.5% | 1,040 |
| 2023/09/28 | 3,695 | 3,695 | 3,671 | 3,686 | ±0 | ±0% | 2,600 |
| 2023/09/27 | 3,677 | 3,686 | 3,671 | 3,686 | -20 | -0.5% | 8,000 |
| 2023/09/26 | 3,718 | 3,718 | 3,702 | 3,706 | -2 | -0.1% | 2,290 |
| 2023/09/25 | 3,710 | 3,713 | 3,703 | 3,708 | ±0 | ±0% | 3,700 |
| 2023/09/22 | 3,685 | 3,712 | 3,674 | 3,708 | -41 | -1.1% | 12,450 |
| 2023/09/21 | 3,756 | 3,764 | 3,742 | 3,749 | -18 | -0.5% | 1,950 |
| 2023/09/20 | 3,781 | 3,781 | 3,765 | 3,767 | -20 | -0.5% | 6,560 |
| 2023/09/19 | 3,783 | 3,787 | 3,777 | 3,787 | -35 | -0.9% | 9,740 |
| 2023/09/15 | 3,805 | 3,822 | 3,787 | 3,822 | +35 | +0.9% | 4,390 |
| 2023/09/14 | 3,781 | 3,788 | 3,773 | 3,787 | +18 | +0.5% | 5,070 |
| 2023/09/13 | 3,769 | 3,776 | 3,766 | 3,769 | -7 | -0.2% | 2,470 |
| 2023/09/12 | 3,776 | 3,776 | 3,763 | 3,776 | +26 | +0.7% | 2,080 |
| 2023/09/11 | 3,772 | 3,772 | 3,750 | 3,750 | -19 | -0.5% | 11,690 |
| 2023/09/08 | 3,772 | 3,772 | 3,747 | 3,769 | -11 | -0.3% | 3,060 |
| 2023/09/07 | 3,786 | 3,794 | 3,777 | 3,780 | -15 | -0.4% | 1,020 |
| 2023/09/06 | 3,796 | 3,812 | 3,784 | 3,795 | -1 | ±0% | 21,330 |
| 2023/09/05 | 3,799 | 3,800 | 3,793 | 3,796 | -2 | -0.1% | 7,510 |
| 2023/09/04 | 3,792 | 3,798 | 3,788 | 3,798 | +20 | +0.5% | 3,040 |
| 2023/09/01 | 3,768 | 3,779 | 3,766 | 3,778 | -16 | -0.4% | 3,140 |
| 2023/08/31 | 3,800 | 3,800 | 3,788 | 3,794 | +1 | ±0% | 7,470 |
| 2023/08/30 | 3,767 | 3,795 | 3,767 | 3,793 | +47 | +1.3% | 9,390 |
| 2023/08/29 | 3,740 | 3,749 | 3,735 | 3,746 | +33 | +0.9% | 10,060 |
| 2023/08/28 | 3,717 | 3,725 | 3,713 | 3,713 | +24 | +0.7% | 1,350 |
| 2023/08/25 | 3,690 | 3,693 | 3,678 | 3,689 | -48 | -1.3% | 3,890 |
| 2023/08/24 | 3,704 | 3,737 | 3,704 | 3,737 | +40 | +1.1% | 2,710 |
| 2023/08/23 | 3,683 | 3,697 | 3,682 | 3,697 | ±0 | ±0% | 2,000 |
| 2023/08/22 | 3,700 | 3,700 | 3,692 | 3,697 | +39 | +1.1% | 5,870 |
| 2023/08/21 | 3,658 | 3,670 | 3,652 | 3,658 | -5 | -0.1% | 3,230 |
| 2023/08/18 | 3,690 | 3,690 | 3,660 | 3,663 | -45 | -1.2% | 8,830 |
| 2023/08/17 | 3,700 | 3,744 | 3,700 | 3,708 | -6 | -0.2% | 4,050 |
| 2023/08/16 | 3,724 | 3,724 | 3,714 | 3,714 | -47 | -1.2% | 10,770 |
| 2023/08/15 | 3,775 | 3,775 | 3,761 | 3,761 | +39 | +1% | 5,580 |
| 2023/08/14 | 3,750 | 3,750 | 3,722 | 3,722 | -13 | -0.3% | 2,460 |
| 2023/08/10 | 3,726 | 3,741 | 3,726 | 3,735 | +9 | +0.2% | 6,750 |
| 2023/08/09 | 3,728 | 3,730 | 3,720 | 3,726 | -2 | -0.1% | 1,950 |
| 2023/08/08 | 3,725 | 3,735 | 3,719 | 3,728 | +27 | +0.7% | 1,990 |
451～
500
件表示中 / 1816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
