4,963
+2 (+0.04%)
株価：2025/07/01 10:21
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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 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 |
| 2023/08/07 | 3,686 | 3,702 | 3,680 | 3,701 | -17 | -0.5% | 4,540 |
| 2023/08/04 | 3,712 | 3,733 | 3,710 | 3,718 | -28 | -0.7% | 5,840 |
| 2023/08/03 | 3,746 | 3,750 | 3,735 | 3,746 | -19 | -0.5% | 7,610 |
| 2023/08/02 | 3,778 | 3,791 | 3,758 | 3,765 | -37 | -1% | 5,910 |
| 2023/08/01 | 3,786 | 3,810 | 3,786 | 3,802 | +35 | +0.9% | 3,450 |
| 2023/07/31 | 3,751 | 3,767 | 3,742 | 3,767 | +83 | +2.3% | 6,730 |
| 2023/07/28 | 3,656 | 3,722 | 3,640 | 3,684 | -38 | -1% | 6,760 |
| 2023/07/27 | 3,725 | 3,731 | 3,713 | 3,722 | -3 | -0.1% | 4,630 |
| 2023/07/26 | 3,734 | 3,734 | 3,725 | 3,725 | -6 | -0.2% | 1,060 |
| 2023/07/25 | 3,730 | 3,731 | 3,723 | 3,731 | +11 | +0.3% | 4,020 |
| 2023/07/24 | 3,719 | 3,722 | 3,712 | 3,720 | +37 | +1% | 4,360 |
| 2023/07/21 | 3,695 | 3,699 | 3,672 | 3,683 | ±0 | ±0% | 5,470 |
| 2023/07/20 | 3,691 | 3,691 | 3,679 | 3,683 | +9 | +0.2% | 1,990 |
| 2023/07/19 | 3,660 | 3,674 | 3,660 | 3,674 | +48 | +1.3% | 2,900 |
| 2023/07/18 | 3,641 | 3,644 | 3,626 | 3,626 | +12 | +0.3% | 3,260 |
| 2023/07/14 | 3,620 | 3,620 | 3,599 | 3,614 | -1 | ±0% | 3,500 |
| 2023/07/13 | 3,596 | 3,616 | 3,593 | 3,615 | +31 | +0.9% | 2,650 |
| 2023/07/12 | 3,596 | 3,596 | 3,580 | 3,584 | -2 | -0.1% | 4,380 |
| 2023/07/11 | 3,596 | 3,602 | 3,580 | 3,586 | -12 | -0.3% | 10,110 |
| 2023/07/10 | 3,605 | 3,613 | 3,598 | 3,598 | -30 | -0.8% | 7,310 |
| 2023/07/07 | 3,645 | 3,645 | 3,628 | 3,628 | -33 | -0.9% | 17,970 |
| 2023/07/06 | 3,701 | 3,720 | 3,658 | 3,661 | -51 | -1.4% | 7,790 |
| 2023/07/05 | 3,715 | 3,715 | 3,706 | 3,712 | -3 | -0.1% | 1,000 |
| 2023/07/04 | 3,713 | 3,718 | 3,707 | 3,715 | +9 | +0.2% | 3,080 |
| 2023/07/03 | 3,692 | 3,712 | 3,692 | 3,706 | +32 | +0.9% | 7,820 |
| 2023/06/30 | 3,673 | 3,677 | 3,662 | 3,674 | +20 | +0.5% | 4,520 |
| 2023/06/29 | 3,657 | 3,662 | 3,649 | 3,654 | +20 | +0.6% | 1,520 |
| 2023/06/28 | 3,631 | 3,638 | 3,628 | 3,634 | +27 | +0.7% | 6,550 |
| 2023/06/27 | 3,593 | 3,610 | 3,591 | 3,607 | +5 | +0.1% | 4,770 |
| 2023/06/26 | 3,607 | 3,621 | 3,599 | 3,602 | -4 | -0.1% | 4,440 |
| 2023/06/23 | 3,620 | 3,620 | 3,592 | 3,606 | +29 | +0.8% | 2,880 |
| 2023/06/22 | 3,595 | 3,601 | 3,572 | 3,577 | -22 | -0.6% | 2,930 |
| 2023/06/21 | 3,600 | 3,601 | 3,594 | 3,599 | -22 | -0.6% | 3,080 |
| 2023/06/20 | 3,626 | 3,639 | 3,610 | 3,621 | -3 | -0.1% | 4,940 |
| 2023/06/19 | 3,625 | 3,634 | 3,609 | 3,624 | +18 | +0.5% | 8,570 |
| 2023/06/16 | 3,590 | 3,606 | 3,578 | 3,606 | +30 | +0.8% | 9,730 |
| 2023/06/15 | 3,549 | 3,584 | 3,549 | 3,576 | +35 | +1% | 5,490 |
451～
500
件表示中 / 1779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
