5,291
+17 (+0.32%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2023/05/29 | 3,449 | 3,458 | 3,431 | 3,432 | +63 | +1.9% | 6,630 |
| 2023/05/26 | 3,373 | 3,373 | 3,363 | 3,369 | +8 | +0.2% | 4,800 |
| 2023/05/25 | 3,358 | 3,365 | 3,355 | 3,361 | +3 | +0.1% | 2,930 |
| 2023/05/24 | 3,367 | 3,367 | 3,357 | 3,358 | -42 | -1.2% | 4,480 |
| 2023/05/23 | 3,408 | 3,416 | 3,398 | 3,400 | +20 | +0.6% | 6,050 |
| 2023/05/22 | 3,371 | 3,380 | 3,371 | 3,380 | -10 | -0.3% | 1,410 |
| 2023/05/19 | 3,384 | 3,401 | 3,384 | 3,390 | +41 | +1.2% | 12,670 |
| 2023/05/18 | 3,345 | 3,358 | 3,344 | 3,349 | +45 | +1.4% | 2,710 |
| 2023/05/17 | 3,299 | 3,312 | 3,295 | 3,304 | ±0 | ±0% | 5,010 |
| 2023/05/16 | 3,307 | 3,310 | 3,302 | 3,304 | -5 | -0.2% | 4,730 |
| 2023/05/15 | 3,288 | 3,309 | 3,280 | 3,309 | +31 | +0.9% | 8,760 |
| 2023/05/12 | 3,282 | 3,287 | 3,268 | 3,278 | -1 | ±0% | 1,950 |
| 2023/05/11 | 3,279 | 3,279 | 3,267 | 3,279 | -10 | -0.3% | 5,590 |
| 2023/05/10 | 3,293 | 3,293 | 3,271 | 3,289 | -5 | -0.2% | 6,780 |
| 2023/05/09 | 3,296 | 3,302 | 3,291 | 3,294 | +9 | +0.3% | 1,960 |
| 2023/05/08 | 3,305 | 3,305 | 3,282 | 3,285 | -80 | -2.4% | 8,490 |
| 2023/05/02 | 3,362 | 3,372 | 3,350 | 3,365 | +6 | +0.2% | 4,740 |
| 2023/05/01 | 3,338 | 3,359 | 3,249 | 3,359 | +77 | +2.3% | 24,730 |
| 2023/04/28 | 3,250 | 3,283 | 3,250 | 3,282 | +60 | +1.9% | 9,360 |
| 2023/04/27 | 3,210 | 3,222 | 3,204 | 3,222 | -9 | -0.3% | 7,070 |
| 2023/04/26 | 3,230 | 3,231 | 3,201 | 3,231 | -36 | -1.1% | 4,290 |
| 2023/04/25 | 3,277 | 3,280 | 3,267 | 3,267 | ±0 | ±0% | 1,110 |
| 2023/04/24 | 3,269 | 3,274 | 3,259 | 3,267 | +4 | +0.1% | 1,550 |
| 2023/04/21 | 3,270 | 3,276 | 3,260 | 3,263 | -33 | -1% | 2,750 |
| 2023/04/20 | 3,300 | 3,300 | 3,291 | 3,296 | -4 | -0.1% | 22,110 |
| 2023/04/19 | 3,300 | 3,307 | 3,298 | 3,300 | ±0 | ±0% | 2,110 |
| 2023/04/18 | 3,300 | 3,309 | 3,296 | 3,300 | +9 | +0.3% | 3,690 |
| 2023/04/17 | 3,280 | 3,295 | 3,280 | 3,291 | +33 | +1% | 7,460 |
| 2023/04/14 | 3,248 | 3,260 | 3,248 | 3,258 | +21 | +0.6% | 3,590 |
| 2023/04/13 | 3,222 | 3,244 | 3,222 | 3,237 | -16 | -0.5% | 7,030 |
| 2023/04/12 | 3,252 | 3,256 | 3,249 | 3,253 | +14 | +0.4% | 6,780 |
| 2023/04/11 | 3,237 | 3,248 | 3,236 | 3,239 | +27 | +0.8% | 6,820 |
| 2023/04/10 | 3,200 | 3,219 | 3,200 | 3,212 | +17 | +0.5% | 2,070 |
| 2023/04/07 | 3,187 | 3,195 | 3,184 | 3,195 | +29 | +0.9% | 3,670 |
| 2023/04/06 | 3,170 | 3,170 | 3,156 | 3,166 | -28 | -0.9% | 4,850 |
| 2023/04/05 | 3,190 | 3,200 | 3,188 | 3,194 | -34 | -1.1% | 2,260 |
| 2023/04/04 | 3,217 | 3,236 | 3,191 | 3,228 | +9 | +0.3% | 5,030 |
| 2023/04/03 | 3,220 | 3,227 | 3,209 | 3,219 | +22 | +0.7% | 9,160 |
| 2023/03/31 | 3,189 | 3,211 | 3,189 | 3,197 | +40 | +1.3% | 5,410 |
| 2023/03/30 | 3,141 | 3,160 | 3,140 | 3,157 | +42 | +1.3% | 2,920 |
| 2023/03/29 | 3,082 | 3,115 | 3,081 | 3,115 | +37 | +1.2% | 5,700 |
| 2023/03/28 | 3,080 | 3,083 | 3,071 | 3,078 | +5 | +0.2% | 3,430 |
| 2023/03/27 | 3,083 | 3,083 | 3,062 | 3,073 | +18 | +0.6% | 7,130 |
| 2023/03/24 | 3,071 | 3,071 | 3,040 | 3,055 | -16 | -0.5% | 7,770 |
| 2023/03/23 | 3,063 | 3,076 | 3,055 | 3,071 | -47 | -1.5% | 6,840 |
| 2023/03/22 | 3,116 | 3,127 | 3,113 | 3,118 | +72 | +2.4% | 5,290 |
| 2023/03/20 | 3,072 | 3,077 | 3,029 | 3,046 | -54 | -1.7% | 14,870 |
| 2023/03/17 | 3,100 | 3,104 | 3,095 | 3,100 | +45 | +1.5% | 3,850 |
| 2023/03/16 | 3,056 | 3,077 | 3,038 | 3,055 | -71 | -2.3% | 12,380 |
| 2023/03/15 | 3,116 | 3,130 | 3,114 | 3,126 | +56 | +1.8% | 2,090 |
551～
600
件表示中 / 1817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
