4,792
-9 (-0.19%)
株価：2025/05/15 10:43
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 |
|---|---|---|---|---|---|---|---|
| 2022/04/18 | 3,269 | 3,273 | 3,251 | 3,268 | -20 | -0.6% | 4,120 |
| 2022/04/15 | 3,277 | 3,288 | 3,261 | 3,288 | -3 | -0.1% | 560 |
| 2022/04/14 | 3,273 | 3,295 | 3,273 | 3,291 | +12 | +0.4% | 1,300 |
| 2022/04/13 | 3,250 | 3,285 | 3,250 | 3,279 | +23 | +0.7% | 1,980 |
| 2022/04/12 | 3,266 | 3,268 | 3,238 | 3,256 | -24 | -0.7% | 3,140 |
| 2022/04/11 | 3,284 | 3,285 | 3,271 | 3,280 | +1 | ±0% | 2,900 |
| 2022/04/08 | 3,287 | 3,287 | 3,262 | 3,279 | +31 | +1% | 1,600 |
| 2022/04/07 | 3,250 | 3,255 | 3,246 | 3,248 | -54 | -1.6% | 3,070 |
| 2022/04/06 | 3,308 | 3,308 | 3,289 | 3,302 | -6 | -0.2% | 2,710 |
| 2022/04/05 | 3,315 | 3,315 | 3,301 | 3,308 | +20 | +0.6% | 1,630 |
| 2022/04/04 | 3,278 | 3,288 | 3,269 | 3,288 | +23 | +0.7% | 3,750 |
| 2022/04/01 | 3,246 | 3,282 | 3,246 | 3,265 | -34 | -1% | 4,470 |
| 2022/03/31 | 3,303 | 3,318 | 3,299 | 3,299 | -19 | -0.6% | 1,780 |
| 2022/03/30 | 3,339 | 3,340 | 3,297 | 3,318 | +5 | +0.2% | 9,110 |
| 2022/03/29 | 3,305 | 3,322 | 3,296 | 3,313 | +53 | +1.6% | 7,780 |
| 2022/03/28 | 3,256 | 3,268 | 3,241 | 3,260 | +26 | +0.8% | 3,360 |
| 2022/03/25 | 3,246 | 3,246 | 3,219 | 3,234 | +32 | +1% | 6,920 |
| 2022/03/24 | 3,180 | 3,207 | 3,155 | 3,202 | -23 | -0.7% | 9,720 |
| 2022/03/23 | 3,237 | 3,241 | 3,210 | 3,225 | +66 | +2.1% | 9,800 |
| 2022/03/22 | 3,143 | 3,166 | 3,143 | 3,159 | +69 | +2.2% | 6,540 |
| 2022/03/18 | 3,087 | 3,100 | 3,077 | 3,090 | +20 | +0.7% | 3,370 |
| 2022/03/17 | 3,069 | 3,080 | 3,051 | 3,070 | +96.5 | +3.2% | 6,710 |
| 2022/03/16 | 2,968.5 | 2,985 | 2,956 | 2,973.5 | +53.5 | +1.8% | 5,140 |
| 2022/03/15 | 2,929 | 2,930 | 2,914 | 2,920 | -18 | -0.6% | 4,140 |
| 2022/03/14 | 2,939 | 2,946 | 2,933 | 2,938 | +4.5 | +0.2% | 4,160 |
| 2022/03/11 | 2,933 | 2,933.5 | 2,905 | 2,933.5 | -3 | -0.1% | 4,390 |
| 2022/03/10 | 2,940 | 2,960 | 2,926 | 2,936.5 | +84 | +2.9% | 3,490 |
| 2022/03/09 | 2,842 | 2,870 | 2,842 | 2,852.5 | +23 | +0.8% | 3,110 |
| 2022/03/08 | 2,843 | 2,862 | 2,829 | 2,829.5 | -47.5 | -1.7% | 10,370 |
| 2022/03/07 | 2,908.5 | 2,908.5 | 2,860 | 2,877 | -81.5 | -2.8% | 21,780 |
| 2022/03/04 | 2,998.5 | 2,998.5 | 2,927 | 2,958.5 | -58.5 | -1.9% | 10,380 |
| 2022/03/03 | 3,009 | 3,022 | 3,006 | 3,017 | +46.5 | +1.6% | 3,020 |
| 2022/03/02 | 2,958.5 | 2,973.5 | 2,958.5 | 2,970.5 | -32.5 | -1.1% | 5,890 |
| 2022/03/01 | 3,012 | 3,020 | 3,003 | 3,003 | +37.5 | +1.3% | 6,080 |
| 2022/02/28 | 2,981 | 2,981 | 2,948.5 | 2,965.5 | +17 | +0.6% | 6,350 |
| 2022/02/25 | 2,948.5 | 2,966.5 | 2,943 | 2,948.5 | +78.5 | +2.7% | 5,070 |
| 2022/02/24 | 2,946 | 2,946 | 2,860 | 2,870 | -93 | -3.1% | 15,690 |
| 2022/02/22 | 2,959.5 | 2,979.5 | 2,945 | 2,963 | -77 | -2.5% | 13,710 |
| 2022/02/21 | 3,014 | 3,040 | 2,999 | 3,040 | -32 | -1% | 8,220 |
| 2022/02/18 | 3,050 | 3,073 | 3,038 | 3,072 | -20 | -0.6% | 6,090 |
| 2022/02/17 | 3,114 | 3,120 | 3,080 | 3,092 | -16 | -0.5% | 2,700 |
| 2022/02/16 | 3,100 | 3,112 | 3,100 | 3,108 | +64 | +2.1% | 4,340 |
| 2022/02/15 | 3,067 | 3,070 | 3,042 | 3,044 | -26 | -0.8% | 4,760 |
| 2022/02/14 | 3,077 | 3,083 | 3,065 | 3,070 | -97 | -3.1% | 10,480 |
| 2022/02/10 | 3,167 | 3,177 | 3,160 | 3,167 | +33 | +1.1% | 4,170 |
| 2022/02/09 | 3,127 | 3,136 | 3,124 | 3,134 | +36 | +1.2% | 7,280 |
| 2022/02/08 | 3,094 | 3,102 | 3,094 | 3,098 | -5 | -0.2% | 1,850 |
| 2022/02/07 | 3,105 | 3,105 | 3,086 | 3,103 | -11 | -0.4% | 6,170 |
| 2022/02/04 | 3,115 | 3,120 | 3,093 | 3,114 | +9 | +0.3% | 3,500 |
| 2022/02/03 | 3,108 | 3,108 | 3,098 | 3,105 | -29 | -0.9% | 6,370 |
751～
800
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
