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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/02/02 | 3,129 | 3,134 | 3,120 | 3,134 | +41 | +1.3% | 4,020 |
| 2022/02/01 | 3,092 | 3,097 | 3,083 | 3,093 | +28 | +0.9% | 18,890 |
| 2022/01/31 | 3,035 | 3,070 | 3,035 | 3,065 | +45 | +1.5% | 3,730 |
| 2022/01/28 | 3,005 | 3,020 | 3,000 | 3,020 | +63 | +2.1% | 5,720 |
| 2022/01/27 | 3,004 | 3,040 | 2,940.5 | 2,957 | -31.5 | -1.1% | 8,220 |
| 2022/01/26 | 3,000 | 3,000 | 2,977 | 2,988.5 | +5 | +0.2% | 5,510 |
| 2022/01/25 | 3,013 | 3,014 | 2,971 | 2,983.5 | -50.5 | -1.7% | 15,140 |
| 2022/01/24 | 3,040 | 3,045 | 3,028 | 3,034 | -27 | -0.9% | 9,280 |
| 2022/01/21 | 3,068 | 3,089 | 3,048 | 3,061 | -63 | -2% | 13,560 |
| 2022/01/20 | 3,100 | 3,130 | 3,095 | 3,124 | +22 | +0.7% | 6,090 |
| 2022/01/19 | 3,118 | 3,133 | 3,098 | 3,102 | -100 | -3.1% | 15,680 |
| 2022/01/18 | 3,206 | 3,220 | 3,197 | 3,202 | +5 | +0.2% | 25,700 |
| 2022/01/17 | 3,200 | 3,204 | 3,191 | 3,197 | +7 | +0.2% | 35,200 |
| 2022/01/14 | 3,203 | 3,203 | 3,175 | 3,190 | -47 | -1.5% | 24,270 |
| 2022/01/13 | 3,260 | 3,260 | 3,234 | 3,237 | -23 | -0.7% | 17,230 |
| 2022/01/12 | 3,247 | 3,260 | 3,247 | 3,260 | +47 | +1.5% | 7,680 |
| 2022/01/11 | 3,238 | 3,238 | 3,200 | 3,213 | -34 | -1% | 12,820 |
| 2022/01/07 | 3,250 | 3,256 | 3,244 | 3,247 | +16 | +0.5% | 3,740 |
| 2022/01/06 | 3,257 | 3,257 | 3,225 | 3,231 | -60 | -1.8% | 8,880 |
| 2022/01/05 | 3,310 | 3,310 | 3,290 | 3,291 | -18 | -0.5% | 4,520 |
| 2022/01/04 | 3,287 | 3,309 | 3,282 | 3,309 | +45 | +1.4% | 7,640 |
| 2021/12/30 | 3,268 | 3,280 | 3,260 | 3,264 | -1 | ±0% | 6,320 |
| 2021/12/29 | 3,280 | 3,280 | 3,260 | 3,265 | -10 | -0.3% | 7,200 |
| 2021/12/28 | 3,278 | 3,278 | 3,268 | 3,275 | +43 | +1.3% | 7,690 |
| 2021/12/27 | 3,235 | 3,237 | 3,230 | 3,232 | +3 | +0.1% | 8,250 |
| 2021/12/24 | 3,230 | 3,234 | 3,225 | 3,229 | +16 | +0.5% | 4,210 |
| 2021/12/23 | 3,215 | 3,215 | 3,206 | 3,213 | +37 | +1.2% | 10,690 |
| 2021/12/22 | 3,177 | 3,184 | 3,037 | 3,176 | +42 | +1.3% | 21,330 |
| 2021/12/21 | 3,107 | 3,135 | 3,107 | 3,134 | +35 | +1.1% | 4,510 |
851～
900
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
