4,658
+26 (+0.56%)
株価:2024/05/20 14:56
20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 |
---|---|---|---|---|---|---|---|
2019/01/18 | 1,893 | 1,918 | 1,891 | 1,907 | +29 | +1.5% | 2,370 |
2019/01/17 | 1,874 | 1,891 | 1,873 | 1,878 | -2 | -0.1% | 510 |
2019/01/16 | 1,878 | 1,887 | 1,866 | 1,880 | +5 | +0.3% | 1,070 |
2019/01/15 | 1,862 | 1,875 | 1,850 | 1,875 | +5 | +0.3% | 2,580 |
2019/01/11 | 1,870 | 1,870 | 1,865 | 1,870 | +24 | +1.3% | 630 |
2019/01/10 | 1,859 | 1,868 | 1,846 | 1,846 | -10 | -0.5% | 1,380 |
2019/01/09 | 1,860 | 1,868 | 1,855 | 1,856 | +6 | +0.3% | 1,040 |
2019/01/08 | 1,845 | 1,850 | 1,838 | 1,850 | +16 | +0.9% | 1,370 |
2019/01/07 | 1,811 | 1,840 | 1,811 | 1,834 | +44 | +2.5% | 8,210 |
2019/01/04 | 1,767 | 1,793 | 1,750 | 1,790 | -26 | -1.4% | 12,830 |
2018/12/28 | 1,823 | 1,823 | 1,815 | 1,816 | -2 | -0.1% | 2,460 |
2018/12/27 | 1,827 | 1,833 | 1,804 | 1,818 | +69 | +3.9% | 4,350 |
2018/12/26 | 1,752 | 1,776 | 1,720 | 1,749 | +3 | +0.2% | 13,110 |
2018/12/25 | 1,750 | 1,760 | 1,690 | 1,746 | -66 | -3.6% | 62,390 |
2018/12/21 | 1,826 | 1,837 | 1,790 | 1,812 | -37 | -2% | 18,070 |
2018/12/20 | 1,876 | 1,876 | 1,805 | 1,849 | -45 | -2.4% | 26,040 |
2018/12/19 | 1,891 | 1,898 | 1,875 | 1,894 | -5 | -0.3% | 8,170 |
2018/12/18 | 1,910 | 1,917 | 1,895 | 1,899 | -36 | -1.9% | 11,830 |
2018/12/17 | 1,935 | 1,935 | 1,928 | 1,935 | -7 | -0.4% | 1,960 |
2018/12/14 | 1,954 | 1,960 | 1,942 | 1,942 | -12 | -0.6% | 760 |
2018/12/13 | 1,949 | 1,961 | 1,949 | 1,954 | +5 | +0.3% | 16,830 |
2018/12/12 | 1,930 | 1,949 | 1,930 | 1,949 | +23 | +1.2% | 8,960 |
2018/12/11 | 1,930 | 1,930 | 1,918 | 1,926 | -4 | -0.2% | 5,660 |
2018/12/10 | 1,933 | 1,940 | 1,920 | 1,930 | -35 | -1.8% | 10,750 |
2018/12/07 | 1,980 | 1,983 | 1,960 | 1,965 | -4 | -0.2% | 2,250 |
2018/12/06 | 1,985 | 1,994 | 1,961 | 1,969 | -30 | -1.5% | 4,320 |
2018/12/05 | 1,990 | 1,999 | 1,990 | 1,999 | -35 | -1.7% | 2,080 |
2018/12/04 | 2,064 | 2,064 | 2,022 | 2,034 | -36 | -1.7% | 3,230 |
2018/12/03 | 2,048 | 2,077 | 2,048 | 2,070 | +70 | +3.5% | 22,260 |
2018/11/30 | 1,999 | 2,009 | 1,993 | 2,000 | +5 | +0.3% | 18,220 |
2018/11/29 | 2,006 | 2,009 | 1,995 | 1,995 | +18 | +0.9% | 9,670 |
2018/11/28 | 1,980 | 1,991 | 1,976 | 1,977 | +10 | +0.5% | 19,200 |
2018/11/27 | 1,977 | 1,979 | 1,962 | 1,967 | +13 | +0.7% | 24,710 |
2018/11/26 | 1,955 | 1,967 | 1,950 | 1,954 | -3 | -0.2% | 3,760 |
2018/11/22 | 1,959 | 1,959 | 1,948 | 1,957 | +7 | +0.4% | 2,920 |
2018/11/21 | 1,956 | 1,960 | 1,910 | 1,950 | -22 | -1.1% | 9,550 |
2018/11/20 | 1,988 | 1,997 | 1,968 | 1,972 | -34 | -1.7% | 11,010 |
2018/11/19 | 2,000 | 2,020 | 1,999 | 2,006 | -8 | -0.4% | 1,670 |
2018/11/16 | 2,020 | 2,020 | 2,010 | 2,014 | +15 | +0.8% | 1,660 |
2018/11/15 | 2,001 | 2,015 | 1,967 | 1,999 | -30 | -1.5% | 22,960 |
2018/11/14 | 2,028 | 2,040 | 2,003 | 2,029 | -13 | -0.6% | 3,970 |
2018/11/13 | 2,017 | 2,042 | 2,012 | 2,042 | -11 | -0.5% | 2,100 |
2018/11/12 | 2,053 | 2,053 | 2,045 | 2,053 | -2 | -0.1% | 1,790 |
2018/11/09 | 2,068 | 2,069 | 2,052 | 2,055 | -14 | -0.7% | 3,930 |
2018/11/08 | 2,070 | 2,072 | 2,067 | 2,069 | +19 | +0.9% | 4,390 |
2018/11/07 | 2,056 | 2,071 | 2,016 | 2,050 | +16 | +0.8% | 1,510 |
2018/11/06 | 2,049 | 2,050 | 2,028 | 2,034 | +16 | +0.8% | 1,000 |
2018/11/05 | 2,044 | 2,044 | 2,012 | 2,018 | -27 | -1.3% | 1,710 |
2018/11/02 | 2,030 | 2,045 | 2,030 | 2,045 | +20 | +1% | 5,690 |
2018/11/01 | 2,030 | 2,030 | 2,019 | 2,025 | +10 | +0.5% | 810 |
1301~
1350
件表示中 / 1506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