4,783
-18 (-0.37%)
株価：2025/05/15 14:18
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 |
|---|---|---|---|---|---|---|---|
| 2021/11/18 | 3,255 | 3,265 | 3,240 | 3,255 | -15 | -0.5% | 7,370 |
| 2021/11/17 | 3,280 | 3,280 | 3,270 | 3,270 | +15 | +0.5% | 5,270 |
| 2021/11/16 | 3,255 | 3,260 | 3,245 | 3,255 | +10 | +0.3% | 4,860 |
| 2021/11/15 | 3,255 | 3,255 | 3,240 | 3,245 | +10 | +0.3% | 1,780 |
| 2021/11/12 | 3,235 | 3,240 | 3,230 | 3,235 | +20 | +0.6% | 5,780 |
| 2021/11/11 | 3,205 | 3,225 | 3,205 | 3,215 | +20 | +0.6% | 12,970 |
| 2021/11/10 | 3,210 | 3,215 | 3,195 | 3,195 | -10 | -0.3% | 5,110 |
| 2021/11/09 | 3,235 | 3,235 | 3,205 | 3,205 | -20 | -0.6% | 4,610 |
| 2021/11/08 | 3,235 | 3,235 | 3,220 | 3,225 | -5 | -0.2% | 8,100 |
| 2021/11/05 | 3,240 | 3,240 | 3,220 | 3,230 | -5 | -0.2% | 3,840 |
| 2021/11/04 | 3,240 | 3,240 | 3,230 | 3,235 | +40 | +1.3% | 3,140 |
| 2021/11/02 | 3,205 | 3,210 | 3,185 | 3,195 | -5 | -0.2% | 4,070 |
| 2021/11/01 | 3,205 | 3,210 | 3,195 | 3,200 | +20 | +0.6% | 5,380 |
| 2021/10/29 | 3,175 | 3,185 | 3,170 | 3,180 | +20 | +0.6% | 12,050 |
| 2021/10/28 | 3,175 | 3,175 | 3,160 | 3,160 | -35 | -1.1% | 9,120 |
| 2021/10/27 | 3,200 | 3,200 | 3,185 | 3,195 | ±0 | ±0% | 12,720 |
| 2021/10/26 | 3,200 | 3,200 | 3,185 | 3,195 | +20 | +0.6% | 6,750 |
| 2021/10/25 | 3,175 | 3,175 | 3,155 | 3,175 | -5 | -0.2% | 7,650 |
| 2021/10/22 | 3,175 | 3,185 | 3,170 | 3,180 | +15 | +0.5% | 2,170 |
| 2021/10/21 | 3,195 | 3,195 | 3,165 | 3,165 | -15 | -0.5% | 11,120 |
| 2021/10/20 | 3,175 | 3,190 | 3,170 | 3,180 | +25 | +0.8% | 12,930 |
| 2021/10/19 | 3,140 | 3,160 | 3,140 | 3,155 | +20 | +0.6% | 10,870 |
| 2021/10/18 | 3,125 | 3,140 | 3,125 | 3,135 | +10 | +0.3% | 4,220 |
| 2021/10/15 | 3,105 | 3,130 | 3,100 | 3,125 | +60 | +2% | 11,680 |
| 2021/10/14 | 3,040 | 3,070 | 3,040 | 3,065 | +40 | +1.3% | 5,060 |
| 2021/10/13 | 3,025 | 3,035 | 3,025 | 3,025 | +10 | +0.3% | 3,420 |
| 2021/10/12 | 3,030 | 3,030 | 3,015 | 3,015 | -15 | -0.5% | 4,430 |
| 2021/10/11 | 3,010 | 3,035 | 3,000 | 3,030 | +20 | +0.7% | 6,290 |
| 2021/10/08 | 3,000 | 3,020 | 3,000 | 3,010 | +27 | +0.9% | 3,170 |
| 2021/10/07 | 2,970 | 2,990 | 2,970 | 2,983 | +20 | +0.7% | 1,440 |
| 2021/10/06 | 2,957 | 2,975 | 2,953 | 2,963 | +29 | +1% | 5,080 |
| 2021/10/05 | 2,936 | 2,941 | 2,913 | 2,934 | -20 | -0.7% | 10,610 |
| 2021/10/04 | 2,971 | 2,974 | 2,950 | 2,954 | +26 | +0.9% | 12,000 |
| 2021/10/01 | 2,960 | 2,960 | 2,924 | 2,928 | -71 | -2.4% | 15,830 |
| 2021/09/30 | 2,996 | 3,010 | 2,990 | 2,999 | +14 | +0.5% | 3,500 |
| 2021/09/29 | 2,984 | 2,991 | 2,975 | 2,985 | -45 | -1.5% | 11,560 |
| 2021/09/28 | 3,020 | 3,035 | 3,015 | 3,030 | -10 | -0.3% | 8,740 |
| 2021/09/27 | 3,030 | 3,040 | 3,020 | 3,040 | +10 | +0.3% | 14,450 |
| 2021/09/24 | 3,020 | 3,035 | 3,020 | 3,030 | +80 | +2.7% | 6,770 |
| 2021/09/22 | 2,930 | 2,957 | 2,917 | 2,950 | +8 | +0.3% | 16,190 |
| 2021/09/21 | 2,946 | 2,952 | 2,935 | 2,942 | -88 | -2.9% | 27,500 |
| 2021/09/17 | 3,020 | 3,030 | 3,010 | 3,030 | +20 | +0.7% | 5,310 |
| 2021/09/16 | 3,020 | 3,020 | 3,005 | 3,010 | ±0 | ±0% | 3,620 |
| 2021/09/15 | 3,020 | 3,020 | 3,000 | 3,010 | -25 | -0.8% | 9,240 |
| 2021/09/14 | 3,045 | 3,045 | 3,035 | 3,035 | ±0 | ±0% | 8,090 |
| 2021/09/13 | 3,040 | 3,045 | 3,025 | 3,035 | -20 | -0.7% | 6,300 |
| 2021/09/10 | 3,040 | 3,055 | 3,030 | 3,055 | +15 | +0.5% | 5,730 |
| 2021/09/09 | 3,070 | 3,070 | 3,040 | 3,040 | -40 | -1.3% | 5,870 |
| 2021/09/08 | 3,070 | 3,080 | 3,065 | 3,080 | ±0 | ±0% | 17,530 |
| 2021/09/07 | 3,075 | 3,085 | 3,075 | 3,080 | +10 | +0.3% | 1,890 |
851～
900
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
