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 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 3,238 | 3,247 | 3,230 | 3,247 | +6 | +0.2% | 2,620 |
| 2022/11/28 | 3,287 | 3,287 | 3,240 | 3,241 | -38 | -1.2% | 5,600 |
| 2022/11/25 | 3,287 | 3,299 | 3,278 | 3,279 | -18 | -0.5% | 1,020 |
| 2022/11/24 | 3,290 | 3,297 | 3,277 | 3,297 | +16 | +0.5% | 3,190 |
| 2022/11/22 | 3,290 | 3,295 | 3,280 | 3,281 | +22 | +0.7% | 4,040 |
| 2022/11/21 | 3,267 | 3,267 | 3,251 | 3,259 | +15 | +0.5% | 1,410 |
| 2022/11/18 | 3,270 | 3,270 | 3,244 | 3,244 | -3 | -0.1% | 540 |
| 2022/11/17 | 3,252 | 3,253 | 3,244 | 3,247 | -35 | -1.1% | 2,970 |
| 2022/11/16 | 3,260 | 3,282 | 3,249 | 3,282 | ±0 | ±0% | 2,480 |
| 2022/11/15 | 3,269 | 3,283 | 3,260 | 3,282 | +34 | +1% | 1,510 |
| 2022/11/14 | 3,269 | 3,269 | 3,244 | 3,248 | -41 | -1.2% | 4,780 |
| 2022/11/11 | 3,280 | 3,289 | 3,262 | 3,289 | +79 | +2.5% | 7,030 |
| 2022/11/10 | 3,223 | 3,223 | 3,206 | 3,210 | -44 | -1.4% | 6,630 |
| 2022/11/09 | 3,250 | 3,257 | 3,244 | 3,254 | ±0 | ±0% | 3,240 |
| 2022/11/08 | 3,256 | 3,259 | 3,248 | 3,254 | +25 | +0.8% | 2,220 |
| 2022/11/07 | 3,212 | 3,238 | 3,212 | 3,229 | +22 | +0.7% | 6,570 |
| 2022/11/04 | 3,193 | 3,209 | 3,187 | 3,207 | -82 | -2.5% | 8,830 |
| 2022/11/02 | 3,287 | 3,320 | 3,225 | 3,289 | -26 | -0.8% | 5,970 |
| 2022/11/01 | 3,297 | 3,315 | 3,241 | 3,315 | +24 | +0.7% | 4,400 |
| 2022/10/31 | 3,293 | 3,300 | 3,291 | 3,291 | +94 | +2.9% | 8,100 |
| 2022/10/28 | 3,204 | 3,209 | 3,193 | 3,197 | -34 | -1.1% | 2,120 |
| 2022/10/27 | 3,247 | 3,248 | 3,230 | 3,231 | -17 | -0.5% | 3,030 |
| 2022/10/26 | 3,242 | 3,263 | 3,237 | 3,248 | +14 | +0.4% | 2,380 |
| 2022/10/25 | 3,242 | 3,243 | 3,230 | 3,234 | +16 | +0.5% | 1,670 |
| 2022/10/24 | 3,211 | 3,236 | 3,201 | 3,218 | +39 | +1.2% | 4,420 |
| 2022/10/21 | 3,191 | 3,191 | 3,170 | 3,179 | -20 | -0.6% | 7,010 |
| 2022/10/20 | 3,192 | 3,200 | 3,173 | 3,199 | -31 | -1% | 10,360 |
| 2022/10/19 | 3,243 | 3,243 | 3,230 | 3,230 | +17 | +0.5% | 1,930 |
| 2022/10/18 | 3,185 | 3,225 | 3,185 | 3,213 | +98 | +3.1% | 8,590 |
| 2022/10/17 | 3,117 | 3,117 | 3,097 | 3,115 | -36 | -1.1% | 3,830 |
| 2022/10/14 | 3,120 | 3,155 | 3,114 | 3,151 | +105 | +3.4% | 6,090 |
| 2022/10/13 | 3,042 | 3,059 | 3,042 | 3,046 | -14 | -0.5% | 2,700 |
| 2022/10/12 | 3,043 | 3,060 | 3,035 | 3,060 | +17 | +0.6% | 4,210 |
| 2022/10/11 | 3,071 | 3,071 | 3,035 | 3,043 | -98 | -3.1% | 5,090 |
| 2022/10/07 | 3,149 | 3,150 | 3,140 | 3,141 | -52 | -1.6% | 6,640 |
| 2022/10/06 | 3,186 | 3,197 | 3,184 | 3,193 | +23 | +0.7% | 5,540 |
| 2022/10/05 | 3,170 | 3,172 | 3,156 | 3,170 | +40 | +1.3% | 13,240 |
| 2022/10/04 | 3,097 | 3,130 | 3,095 | 3,130 | +103 | +3.4% | 4,940 |
| 2022/10/03 | 3,015 | 3,029 | 2,996 | 3,027 | -17 | -0.6% | 14,470 |
| 2022/09/30 | 3,060 | 3,060 | 3,039 | 3,044 | -45 | -1.5% | 13,500 |
| 2022/09/29 | 3,090 | 3,099 | 3,075 | 3,089 | +59 | +1.9% | 5,370 |
| 2022/09/28 | 3,052 | 3,059 | 3,015 | 3,030 | -38 | -1.2% | 8,470 |
| 2022/09/27 | 3,062 | 3,075 | 3,062 | 3,068 | +24 | +0.8% | 4,900 |
| 2022/09/26 | 3,091 | 3,105 | 3,040 | 3,044 | -131 | -4.1% | 45,570 |
| 2022/09/22 | 3,180 | 3,180 | 3,145 | 3,175 | -43 | -1.3% | 11,870 |
| 2022/09/21 | 3,226 | 3,226 | 3,212 | 3,218 | -36 | -1.1% | 3,530 |
| 2022/09/20 | 3,260 | 3,260 | 3,244 | 3,254 | +10 | +0.3% | 3,610 |
| 2022/09/16 | 3,261 | 3,261 | 3,234 | 3,244 | -55 | -1.7% | 6,830 |
| 2022/09/15 | 3,285 | 3,305 | 3,285 | 3,299 | ±0 | ±0% | 4,520 |
| 2022/09/14 | 3,313 | 3,323 | 3,299 | 3,299 | -100 | -2.9% | 7,650 |
601～
650
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
