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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 3,135 | 3,137 | 3,096 | 3,099 | -64 | -2% | 12,460 |
| 2021/12/17 | 3,168 | 3,178 | 3,156 | 3,163 | -43 | -1.3% | 11,090 |
| 2021/12/16 | 3,203 | 3,208 | 3,191 | 3,206 | +52 | +1.6% | 3,560 |
| 2021/12/15 | 3,153 | 3,175 | 3,148 | 3,154 | -17 | -0.5% | 8,890 |
| 2021/12/14 | 3,194 | 3,199 | 3,163 | 3,171 | -49 | -1.5% | 6,860 |
| 2021/12/13 | 3,220 | 3,230 | 3,220 | 3,220 | +25 | +0.8% | 3,980 |
| 2021/12/10 | 3,198 | 3,204 | 3,188 | 3,195 | -23 | -0.7% | 4,290 |
| 2021/12/09 | 3,223 | 3,230 | 3,218 | 3,218 | ±0 | ±0% | 2,110 |
| 2021/12/08 | 3,225 | 3,225 | 3,204 | 3,218 | +43 | +1.4% | 3,590 |
| 2021/12/07 | 3,148 | 3,175 | 3,140 | 3,175 | +60 | +1.9% | 4,220 |
| 2021/12/06 | 3,107 | 3,117 | 3,096 | 3,115 | -13 | -0.4% | 5,470 |
| 2021/12/03 | 3,108 | 3,139 | 3,096 | 3,128 | +29 | +0.9% | 9,560 |
| 2021/12/02 | 3,098 | 3,100 | 3,073 | 3,099 | -41 | -1.3% | 21,990 |
| 2021/12/01 | 3,119 | 3,143 | 3,106 | 3,140 | +23 | +0.7% | 5,530 |
| 2021/11/30 | 3,182 | 3,184 | 3,115 | 3,117 | -28 | -0.9% | 13,260 |
| 2021/11/29 | 3,154 | 3,167 | 3,115 | 3,145 | -50 | -1.6% | 16,420 |
| 2021/11/26 | 3,240 | 3,245 | 3,195 | 3,195 | -75 | -2.3% | 15,320 |
| 2021/11/25 | 3,265 | 3,270 | 3,255 | 3,270 | +25 | +0.8% | 4,390 |
| 2021/11/24 | 3,260 | 3,260 | 3,230 | 3,245 | +5 | +0.2% | 4,830 |
| 2021/11/22 | 3,245 | 3,250 | 3,235 | 3,240 | -30 | -0.9% | 6,270 |
| 2021/11/19 | 3,255 | 3,270 | 3,255 | 3,270 | +15 | +0.5% | 1,000 |
| 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 |
901～
950
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
