4,801
+19 (+0.40%)
株価：2025/05/14 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 |
|---|---|---|---|---|---|---|---|
| 2025/02/27 | 4,859 | 4,875 | 4,849 | 4,869 | -1 | ±0% | 910 |
| 2025/02/26 | 4,858 | 4,877 | 4,841 | 4,870 | -16 | -0.3% | 4,920 |
| 2025/02/25 | 4,888 | 4,903 | 4,880 | 4,886 | -115 | -2.3% | 10,840 |
| 2025/02/21 | 4,968 | 5,022 | 4,968 | 5,001 | +15 | +0.3% | 850 |
| 2025/02/20 | 5,022 | 5,022 | 4,979 | 4,986 | -72 | -1.4% | 2,010 |
| 2025/02/19 | 5,045 | 5,060 | 5,045 | 5,058 | +2 | ±0% | 650 |
| 2025/02/18 | 5,022 | 5,056 | 5,022 | 5,056 | +20 | +0.4% | 1,380 |
| 2025/02/17 | 5,036 | 5,042 | 5,015 | 5,036 | -22 | -0.4% | 1,780 |
| 2025/02/14 | 5,055 | 5,062 | 5,050 | 5,058 | -1 | ±0% | 1,680 |
| 2025/02/13 | 5,074 | 5,074 | 5,058 | 5,059 | +27 | +0.5% | 4,360 |
| 2025/02/12 | 5,011 | 5,032 | 5,011 | 5,032 | +85 | +1.7% | 7,770 |
| 2025/02/10 | 4,947 | 4,966 | 4,941 | 4,947 | -26 | -0.5% | 2,510 |
| 2025/02/07 | 4,951 | 4,998 | 4,948 | 4,973 | -9 | -0.2% | 31,190 |
| 2025/02/06 | 4,983 | 4,993 | 4,960 | 4,982 | +11 | +0.2% | 1,570 |
| 2025/02/05 | 5,002 | 5,004 | 4,960 | 4,971 | -33 | -0.7% | 2,060 |
| 2025/02/04 | 5,026 | 5,026 | 4,980 | 5,004 | +60 | +1.2% | 2,310 |
| 2025/02/03 | 4,967 | 5,024 | 4,930 | 4,944 | -123 | -2.4% | 9,350 |
| 2025/01/31 | 5,048 | 5,067 | 5,034 | 5,067 | +40 | +0.8% | 1,810 |
| 2025/01/30 | 5,030 | 5,030 | 5,020 | 5,027 | -23 | -0.5% | 650 |
| 2025/01/29 | 5,051 | 5,065 | 5,044 | 5,050 | +22 | +0.4% | 5,810 |
| 2025/01/28 | 5,010 | 5,032 | 5,008 | 5,028 | -21 | -0.4% | 4,180 |
| 2025/01/27 | 5,055 | 5,066 | 5,024 | 5,049 | -42 | -0.8% | 11,140 |
| 2025/01/24 | 5,097 | 5,110 | 5,091 | 5,091 | ±0 | ±0% | 4,410 |
| 2025/01/23 | 5,089 | 5,091 | 5,077 | 5,091 | +31 | +0.6% | 29,740 |
| 2025/01/22 | 5,072 | 5,072 | 5,050 | 5,060 | +44 | +0.9% | 26,190 |
| 2025/01/21 | 5,026 | 5,028 | 4,996 | 5,016 | +6 | +0.1% | 7,140 |
| 2025/01/20 | 5,022 | 5,022 | 4,999 | 5,010 | +52 | +1% | 2,650 |
| 2025/01/17 | 4,943 | 4,971 | 4,934 | 4,958 | -79 | -1.6% | 6,230 |
| 2025/01/16 | 5,039 | 5,068 | 5,019 | 5,037 | +47 | +0.9% | 25,830 |
| 2025/01/15 | 5,026 | 5,026 | 4,990 | 4,990 | -11 | -0.2% | 6,400 |
| 2025/01/14 | 4,986 | 5,063 | 4,985 | 5,001 | -62 | -1.2% | 8,610 |
| 2025/01/10 | 5,063 | 5,081 | 5,047 | 5,063 | +1 | ±0% | 2,370 |
| 2025/01/09 | 5,080 | 5,083 | 5,059 | 5,062 | -34 | -0.7% | 5,220 |
| 2025/01/08 | 5,078 | 5,107 | 5,078 | 5,096 | -11 | -0.2% | 7,500 |
| 2025/01/07 | 5,104 | 5,125 | 5,104 | 5,107 | +30 | +0.6% | 3,560 |
| 2025/01/06 | 5,076 | 5,091 | 5,062 | 5,077 | -28 | -0.5% | 7,020 |
| 2024/12/30 | 5,096 | 5,114 | 5,085 | 5,105 | -30 | -0.6% | 2,810 |
| 2024/12/27 | 5,127 | 5,161 | 5,118 | 5,135 | +19 | +0.4% | 7,400 |
| 2024/12/26 | 5,110 | 5,127 | 5,107 | 5,116 | +16 | +0.3% | 11,860 |
| 2024/12/25 | 5,080 | 5,100 | 5,073 | 5,100 | +31 | +0.6% | 5,420 |
| 2024/12/24 | 5,077 | 5,077 | 5,062 | 5,069 | +26 | +0.5% | 2,400 |
| 2024/12/23 | 5,033 | 5,050 | 5,023 | 5,043 | +51 | +1% | 8,350 |
| 2024/12/20 | 5,023 | 5,030 | 4,971 | 4,992 | +32 | +0.6% | 4,800 |
| 2024/12/19 | 5,000 | 5,000 | 4,935 | 4,960 | -83 | -1.6% | 6,800 |
| 2024/12/18 | 5,040 | 5,054 | 5,026 | 5,043 | -23 | -0.5% | 2,810 |
| 2024/12/17 | 5,064 | 5,075 | 5,064 | 5,066 | +16 | +0.3% | 3,490 |
| 2024/12/16 | 5,040 | 5,059 | 5,039 | 5,050 | +10 | +0.2% | 1,650 |
| 2024/12/13 | 5,021 | 5,040 | 5,019 | 5,040 | -7 | -0.1% | 640 |
| 2024/12/12 | 5,042 | 5,047 | 4,993 | 5,047 | +55 | +1.1% | 8,380 |
| 2024/12/11 | 5,020 | 5,020 | 4,986 | 4,992 | -27 | -0.5% | 60,650 |
51～
100
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
