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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 3,013 | 3,020 | 2,990 | 3,015 | +15 | +0.5% | 4,530 |
| 2022/05/20 | 2,990.5 | 3,039 | 2,986.5 | 3,000 | ±0 | ±0% | 4,050 |
| 2022/05/19 | 2,972 | 3,020 | 2,971.5 | 3,000 | -107 | -3.4% | 14,020 |
| 2022/05/18 | 3,130 | 3,130 | 3,100 | 3,107 | +32 | +1% | 2,140 |
| 2022/05/17 | 3,055 | 3,078 | 3,045 | 3,075 | +33 | +1.1% | 4,760 |
| 2022/05/16 | 3,061 | 3,076 | 3,027 | 3,042 | +26 | +0.9% | 12,530 |
| 2022/05/13 | 2,989.5 | 3,020 | 2,989.5 | 3,016 | +34.5 | +1.2% | 2,450 |
| 2022/05/12 | 3,034 | 3,047 | 2,981.5 | 2,981.5 | -94.5 | -3.1% | 17,840 |
| 2022/05/11 | 3,060 | 3,077 | 3,055 | 3,076 | +4 | +0.1% | 3,060 |
| 2022/05/10 | 3,071 | 3,078 | 3,019 | 3,072 | -52 | -1.7% | 25,210 |
| 2022/05/09 | 3,136 | 3,137 | 3,120 | 3,124 | -54 | -1.7% | 7,390 |
| 2022/05/06 | 3,190 | 3,245 | 3,169 | 3,178 | -19 | -0.6% | 6,030 |
| 2022/05/02 | 3,159 | 3,204 | 3,159 | 3,197 | -27 | -0.8% | 13,550 |
| 2022/04/28 | 3,179 | 3,226 | 3,177 | 3,224 | +73 | +2.3% | 5,640 |
| 2022/04/27 | 3,125 | 3,151 | 3,121 | 3,151 | -84 | -2.6% | 11,520 |
| 2022/04/26 | 3,232 | 3,241 | 3,210 | 3,235 | +33 | +1% | 2,140 |
| 2022/04/25 | 3,257 | 3,260 | 3,202 | 3,202 | -95 | -2.9% | 12,320 |
| 2022/04/22 | 3,331 | 3,331 | 3,290 | 3,297 | -74 | -2.2% | 5,660 |
| 2022/04/21 | 3,370 | 3,378 | 3,365 | 3,371 | +13 | +0.4% | 1,940 |
| 2022/04/20 | 3,368 | 3,376 | 3,342 | 3,358 | +39 | +1.2% | 5,330 |
| 2022/04/19 | 3,300 | 3,327 | 3,296 | 3,319 | +51 | +1.6% | 2,670 |
| 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 |
801～
850
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
