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 |
|---|---|---|---|---|---|---|---|
| 2021/09/06 | 3,070 | 3,080 | 3,065 | 3,070 | -15 | -0.5% | 7,250 |
| 2021/09/03 | 3,060 | 3,085 | 3,030 | 3,085 | +20 | +0.7% | 2,270 |
| 2021/09/02 | 3,075 | 3,075 | 3,060 | 3,065 | -10 | -0.3% | 2,000 |
| 2021/09/01 | 3,065 | 3,075 | 3,060 | 3,075 | +10 | +0.3% | 2,450 |
| 2021/08/31 | 3,050 | 3,065 | 3,045 | 3,065 | +20 | +0.7% | 7,040 |
| 2021/08/30 | 3,040 | 3,045 | 3,035 | 3,045 | +20 | +0.7% | 2,540 |
| 2021/08/27 | 3,025 | 3,030 | 3,015 | 3,025 | ±0 | ±0% | 13,000 |
| 2021/08/26 | 3,030 | 3,040 | 3,025 | 3,025 | +5 | +0.2% | 2,590 |
| 2021/08/25 | 3,020 | 3,030 | 3,015 | 3,020 | +5 | +0.2% | 1,990 |
| 2021/08/24 | 3,010 | 3,025 | 3,010 | 3,015 | +18 | +0.6% | 3,260 |
| 2021/08/23 | 2,990 | 2,997 | 2,980 | 2,997 | +47 | +1.6% | 2,500 |
| 2021/08/20 | 2,973 | 2,973 | 2,947 | 2,950 | -24 | -0.8% | 7,340 |
| 2021/08/19 | 2,976 | 2,985 | 2,973 | 2,974 | -25 | -0.8% | 5,280 |
| 2021/08/18 | 2,989 | 3,005 | 2,985 | 2,999 | +4 | +0.1% | 4,250 |
| 2021/08/17 | 3,025 | 3,025 | 2,995 | 2,995 | -10 | -0.3% | 2,390 |
| 2021/08/16 | 3,025 | 3,050 | 3,005 | 3,005 | -30 | -1% | 6,900 |
| 2021/08/13 | 3,050 | 3,050 | 3,030 | 3,035 | +10 | +0.3% | 1,910 |
| 2021/08/12 | 3,040 | 3,040 | 3,020 | 3,025 | -10 | -0.3% | 3,670 |
| 2021/08/11 | 3,030 | 3,035 | 3,025 | 3,035 | +10 | +0.3% | 1,510 |
| 2021/08/10 | 3,020 | 3,025 | 3,010 | 3,025 | +15 | +0.5% | 4,160 |
| 2021/08/06 | 2,998 | 3,010 | 2,998 | 3,010 | +15 | +0.5% | 3,180 |
| 2021/08/05 | 2,988 | 3,000 | 2,988 | 2,995 | +7 | +0.2% | 2,920 |
| 2021/08/04 | 2,978 | 2,989 | 2,977 | 2,988 | +14 | +0.5% | 500 |
| 2021/08/03 | 2,978 | 2,978 | 2,963 | 2,974 | -19 | -0.6% | 3,970 |
| 2021/08/02 | 2,980 | 2,994 | 2,980 | 2,993 | +33 | +1.1% | 3,810 |
| 2021/07/30 | 2,974 | 2,976 | 2,960 | 2,960 | -20 | -0.7% | 4,000 |
| 2021/07/29 | 2,980 | 2,986 | 2,970 | 2,980 | +15 | +0.5% | 1,170 |
| 2021/07/28 | 2,980 | 2,980 | 2,955 | 2,965 | -28 | -0.9% | 7,990 |
| 2021/07/27 | 3,000 | 3,005 | 2,991 | 2,993 | ±0 | ±0% | 6,720 |
| 2021/07/26 | 2,990 | 3,015 | 2,990 | 2,993 | +51 | +1.7% | 18,030 |
| 2021/07/21 | 2,938 | 2,955 | 2,938 | 2,942 | +33 | +1.1% | 4,450 |
| 2021/07/20 | 2,917 | 2,917 | 2,895 | 2,909 | -33 | -1.1% | 9,790 |
| 2021/07/19 | 2,952 | 2,952 | 2,941 | 2,942 | -39 | -1.3% | 13,300 |
| 2021/07/16 | 2,976 | 2,990 | 2,966 | 2,981 | -18 | -0.6% | 12,950 |
| 2021/07/15 | 2,990 | 2,999 | 2,981 | 2,999 | -1 | ±0% | 2,520 |
| 2021/07/14 | 3,005 | 3,010 | 2,995 | 3,000 | -10 | -0.3% | 1,810 |
| 2021/07/13 | 2,999 | 3,015 | 2,983 | 3,010 | +23 | +0.8% | 2,110 |
| 2021/07/12 | 2,989 | 2,992 | 2,984 | 2,987 | +35 | +1.2% | 8,960 |
| 2021/07/09 | 2,950 | 2,953 | 2,930 | 2,952 | -25 | -0.8% | 10,140 |
| 2021/07/08 | 3,000 | 3,000 | 2,974 | 2,977 | -12 | -0.4% | 3,980 |
| 2021/07/07 | 3,005 | 3,005 | 2,982 | 2,989 | -21 | -0.7% | 11,760 |
| 2021/07/06 | 3,015 | 3,020 | 3,005 | 3,010 | +5 | +0.2% | 1,860 |
| 2021/07/05 | 3,020 | 3,020 | 3,005 | 3,005 | -10 | -0.3% | 5,700 |
| 2021/07/02 | 3,005 | 3,020 | 3,005 | 3,015 | +19 | +0.6% | 4,100 |
| 2021/07/01 | 2,995 | 2,998 | 2,990 | 2,996 | +13 | +0.4% | 3,620 |
| 2021/06/30 | 2,982 | 2,986 | 2,981 | 2,983 | +4 | +0.1% | 4,420 |
| 2021/06/29 | 2,985 | 2,985 | 2,973 | 2,979 | -1 | ±0% | 7,200 |
| 2021/06/28 | 2,994 | 2,994 | 2,887 | 2,980 | -5 | -0.2% | 13,950 |
| 2021/06/25 | 2,987 | 2,987 | 2,975 | 2,985 | +20 | +0.7% | 8,150 |
| 2021/06/24 | 2,961 | 2,970 | 2,961 | 2,965 | ±0 | ±0% | 7,190 |
901～
950
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
