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 |
|---|---|---|---|---|---|---|---|
| 2022/09/13 | 3,400 | 3,410 | 3,395 | 3,399 | +18 | +0.5% | 4,330 |
| 2022/09/12 | 3,364 | 3,381 | 3,362 | 3,381 | +53 | +1.6% | 9,230 |
| 2022/09/09 | 3,330 | 3,340 | 3,322 | 3,328 | +19 | +0.6% | 10,010 |
| 2022/09/08 | 3,316 | 3,323 | 3,307 | 3,309 | +51 | +1.6% | 4,800 |
| 2022/09/07 | 3,251 | 3,258 | 3,227 | 3,258 | +29 | +0.9% | 3,060 |
| 2022/09/06 | 3,219 | 3,230 | 3,214 | 3,229 | +38 | +1.2% | 3,140 |
| 2022/09/05 | 3,203 | 3,210 | 3,187 | 3,191 | -27 | -0.8% | 2,850 |
| 2022/09/02 | 3,220 | 3,223 | 3,209 | 3,218 | +25 | +0.8% | 3,630 |
| 2022/09/01 | 3,207 | 3,216 | 3,190 | 3,193 | -45 | -1.4% | 5,790 |
| 2022/08/31 | 3,212 | 3,238 | 3,212 | 3,238 | -17 | -0.5% | 2,650 |
| 2022/08/30 | 3,258 | 3,258 | 3,245 | 3,255 | +16 | +0.5% | 1,940 |
| 2022/08/29 | 3,245 | 3,246 | 3,218 | 3,239 | -76 | -2.3% | 8,900 |
| 2022/08/26 | 3,315 | 3,315 | 3,309 | 3,315 | +27 | +0.8% | 2,200 |
| 2022/08/25 | 3,286 | 3,288 | 3,281 | 3,288 | +31 | +1% | 2,980 |
| 2022/08/24 | 3,265 | 3,268 | 3,246 | 3,257 | -18 | -0.5% | 3,370 |
| 2022/08/23 | 3,300 | 3,348 | 3,271 | 3,275 | -57 | -1.7% | 4,600 |
| 2022/08/22 | 3,317 | 3,339 | 3,314 | 3,332 | -20 | -0.6% | 12,310 |
| 2022/08/19 | 3,347 | 3,360 | 3,347 | 3,352 | +28 | +0.8% | 3,490 |
| 2022/08/18 | 3,324 | 3,331 | 3,308 | 3,324 | -15 | -0.4% | 3,400 |
| 2022/08/17 | 3,330 | 3,344 | 3,328 | 3,339 | +33 | +1% | 4,270 |
| 2022/08/16 | 3,310 | 3,310 | 3,293 | 3,306 | +12 | +0.4% | 3,420 |
| 2022/08/15 | 3,297 | 3,302 | 3,292 | 3,294 | +29 | +0.9% | 6,230 |
| 2022/08/12 | 3,259 | 3,269 | 3,259 | 3,265 | +35 | +1.1% | 2,910 |
| 2022/08/10 | 3,250 | 3,253 | 3,230 | 3,230 | -26 | -0.8% | 2,110 |
| 2022/08/09 | 3,254 | 3,259 | 3,246 | 3,256 | +2 | +0.1% | 1,080 |
| 2022/08/08 | 3,241 | 3,257 | 3,241 | 3,254 | +27 | +0.8% | 6,120 |
| 2022/08/05 | 3,202 | 3,230 | 3,202 | 3,227 | +4 | +0.1% | 1,420 |
| 2022/08/04 | 3,215 | 3,230 | 3,213 | 3,223 | +51 | +1.6% | 3,970 |
| 2022/08/03 | 3,165 | 3,185 | 3,165 | 3,172 | +55 | +1.8% | 4,360 |
| 2022/08/02 | 3,152 | 3,152 | 3,109 | 3,117 | -58 | -1.8% | 5,880 |
| 2022/08/01 | 3,195 | 3,195 | 3,165 | 3,175 | -3 | -0.1% | 4,550 |
| 2022/07/29 | 3,195 | 3,210 | 3,170 | 3,178 | +4 | +0.1% | 2,080 |
| 2022/07/28 | 3,193 | 3,200 | 3,171 | 3,174 | +9 | +0.3% | 3,810 |
| 2022/07/27 | 3,169 | 3,169 | 3,160 | 3,165 | -1 | ±0% | 900 |
| 2022/07/26 | 3,160 | 3,168 | 3,157 | 3,166 | +13 | +0.4% | 1,090 |
| 2022/07/25 | 3,155 | 3,163 | 3,145 | 3,153 | -51 | -1.6% | 4,940 |
| 2022/07/22 | 3,200 | 3,204 | 3,189 | 3,204 | -6 | -0.2% | 2,920 |
| 2022/07/21 | 3,195 | 3,210 | 3,191 | 3,210 | +15 | +0.5% | 3,660 |
| 2022/07/20 | 3,187 | 3,200 | 3,181 | 3,195 | +85 | +2.7% | 8,740 |
| 2022/07/19 | 3,115 | 3,118 | 3,103 | 3,110 | +28 | +0.9% | 1,430 |
| 2022/07/15 | 3,100 | 3,100 | 3,080 | 3,082 | ±0 | ±0% | 610 |
| 2022/07/14 | 3,060 | 3,083 | 3,054 | 3,082 | +7 | +0.2% | 1,200 |
| 2022/07/13 | 3,087 | 3,087 | 3,062 | 3,075 | -24 | -0.8% | 2,080 |
| 2022/07/12 | 3,113 | 3,113 | 3,070 | 3,099 | -7 | -0.2% | 5,140 |
| 2022/07/11 | 3,116 | 3,120 | 3,104 | 3,106 | +19 | +0.6% | 3,000 |
| 2022/07/08 | 3,100 | 3,112 | 3,087 | 3,087 | +9 | +0.3% | 2,370 |
| 2022/07/07 | 3,070 | 3,080 | 3,050 | 3,078 | +48 | +1.6% | 3,030 |
| 2022/07/06 | 3,060 | 3,065 | 3,030 | 3,030 | -58 | -1.9% | 2,220 |
| 2022/07/05 | 3,093 | 3,100 | 3,081 | 3,088 | +41 | +1.3% | 2,890 |
| 2022/07/04 | 3,058 | 3,059 | 3,023 | 3,047 | +42 | +1.4% | 4,500 |
651～
700
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
