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 |
|---|---|---|---|---|---|---|---|
| 2021/07/26 | 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 |
| 2021/06/23 | 2,950 | 2,969 | 2,950 | 2,965 | +28 | +1% | 21,090 |
| 2021/06/22 | 2,948 | 2,965 | 2,917 | 2,937 | +61 | +2.1% | 8,080 |
| 2021/06/21 | 2,898 | 2,898 | 2,850 | 2,876 | -57 | -1.9% | 13,220 |
| 2021/06/18 | 2,947 | 2,953 | 2,933 | 2,933 | -16 | -0.5% | 2,830 |
| 2021/06/17 | 2,950 | 2,951 | 2,933 | 2,949 | -12 | -0.4% | 7,100 |
| 2021/06/16 | 2,975 | 2,975 | 2,956 | 2,961 | -8 | -0.3% | 4,980 |
| 2021/06/15 | 2,972 | 2,972 | 2,966 | 2,969 | +20 | +0.7% | 3,340 |
| 2021/06/14 | 2,955 | 2,956 | 2,949 | 2,949 | +9 | +0.3% | 9,120 |
| 2021/06/11 | 2,934 | 2,940 | 2,929 | 2,940 | +7 | +0.2% | 7,890 |
| 2021/06/10 | 2,923 | 2,933 | 2,923 | 2,933 | +10 | +0.3% | 2,270 |
| 2021/06/09 | 2,931 | 2,932 | 2,923 | 2,923 | -8 | -0.3% | 2,830 |
| 2021/06/08 | 2,929 | 2,932 | 2,927 | 2,931 | +7 | +0.2% | 1,060 |
| 2021/06/07 | 2,941 | 2,941 | 2,924 | 2,924 | -2 | -0.1% | 4,370 |
| 2021/06/04 | 2,930 | 2,930 | 2,917 | 2,926 | +2 | +0.1% | 2,210 |
| 2021/06/03 | 2,927 | 2,934 | 2,924 | 2,924 | -1 | ±0% | 5,010 |
| 2021/06/02 | 2,915 | 2,925 | 2,911 | 2,925 | +10 | +0.3% | 5,120 |
| 2021/06/01 | 2,916 | 2,917 | 2,908 | 2,915 | -2 | -0.1% | 2,710 |
| 2021/05/31 | 2,923 | 2,927 | 2,911 | 2,917 | -3 | -0.1% | 2,920 |
| 2021/05/28 | 2,921 | 2,924 | 2,915 | 2,920 | +36 | +1.2% | 3,690 |
| 2021/05/27 | 2,895 | 2,899 | 2,878 | 2,884 | -4 | -0.1% | 5,910 |
| 2021/05/26 | 2,880 | 2,888 | 2,879 | 2,888 | +10 | +0.3% | 3,240 |
| 2021/05/25 | 2,879 | 2,879 | 2,866 | 2,878 | +33 | +1.2% | 7,860 |
| 2021/05/24 | 2,858 | 2,858 | 2,845 | 2,845 | ±0 | ±0% | 8,840 |
| 2021/05/21 | 2,858 | 2,858 | 2,845 | 2,845 | +14 | +0.5% | 2,300 |
| 2021/05/20 | 2,827 | 2,833 | 2,822 | 2,831 | +11 | +0.4% | 2,820 |
| 2021/05/19 | 2,847 | 2,847 | 2,820 | 2,820 | -39 | -1.4% | 6,070 |
| 2021/05/18 | 2,860 | 2,864 | 2,853 | 2,859 | +3 | +0.1% | 2,410 |
| 2021/05/17 | 2,859 | 2,866 | 2,850 | 2,856 | +18 | +0.6% | 4,670 |
| 2021/05/14 | 2,830 | 2,838 | 2,820 | 2,838 | +35 | +1.2% | 4,820 |
1001～
1050
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
