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 |
|---|---|---|---|---|---|---|---|
| 2020/05/01 | 1,900 | 1,924 | 1,890 | 1,896 | -68 | -3.5% | 12,620 |
| 2020/04/30 | 1,935 | 1,967 | 1,935 | 1,964 | +74 | +3.9% | 7,070 |
| 2020/04/28 | 1,894 | 1,894 | 1,886 | 1,890 | +6 | +0.3% | 7,150 |
| 2020/04/27 | 1,873 | 1,884 | 1,859 | 1,884 | +51 | +2.8% | 8,720 |
| 2020/04/24 | 1,844 | 1,850 | 1,833 | 1,833 | -26 | -1.4% | 2,240 |
| 2020/04/23 | 1,870 | 1,870 | 1,846 | 1,859 | +29 | +1.6% | 1,160 |
| 2020/04/22 | 1,816 | 1,851 | 1,816 | 1,830 | -16 | -0.9% | 4,540 |
| 2020/04/21 | 1,883 | 1,899 | 1,845 | 1,846 | -64 | -3.4% | 13,070 |
| 2020/04/20 | 1,900 | 1,911 | 1,900 | 1,910 | +7 | +0.4% | 4,150 |
| 2020/04/17 | 1,894 | 1,916 | 1,890 | 1,903 | +46 | +2.5% | 5,490 |
| 2020/04/16 | 1,835 | 1,860 | 1,831 | 1,857 | -16 | -0.9% | 2,180 |
| 2020/04/15 | 1,884 | 1,884 | 1,866 | 1,873 | -5 | -0.3% | 2,330 |
| 2020/04/14 | 1,863 | 1,885 | 1,859 | 1,878 | +40 | +2.2% | 3,030 |
| 2020/04/13 | 1,864 | 1,868 | 1,838 | 1,838 | -52 | -2.8% | 3,340 |
| 2020/04/10 | 1,888 | 1,890 | 1,868 | 1,890 | +40 | +2.2% | 7,080 |
| 2020/04/09 | 1,850 | 1,855 | 1,840 | 1,850 | +26 | +1.4% | 14,020 |
| 2020/04/08 | 1,799 | 1,839 | 1,784 | 1,824 | +22 | +1.2% | 4,710 |
| 2020/04/07 | 1,805 | 1,839 | 1,776 | 1,802 | +28 | +1.6% | 11,800 |
| 2020/04/06 | 1,719 | 1,774 | 1,719 | 1,774 | +72 | +4.2% | 8,730 |
| 2020/04/03 | 1,725 | 1,742 | 1,690 | 1,702 | +14 | +0.8% | 4,190 |
| 2020/04/02 | 1,694 | 1,695 | 1,650 | 1,688 | -15 | -0.9% | 4,610 |
| 2020/04/01 | 1,728 | 1,728 | 1,700 | 1,703 | -67 | -3.8% | 4,740 |
| 2020/03/31 | 1,769 | 1,798 | 1,751 | 1,770 | +33 | +1.9% | 7,610 |
| 2020/03/30 | 1,719 | 1,749 | 1,688 | 1,737 | -42 | -2.4% | 9,800 |
| 2020/03/27 | 1,800 | 1,834 | 1,747 | 1,779 | +65 | +3.8% | 13,730 |
| 2020/03/26 | 1,732 | 1,769 | 1,710 | 1,714 | +4 | +0.2% | 8,840 |
| 2020/03/25 | 1,695 | 1,735 | 1,673 | 1,710 | +97 | +6% | 17,160 |
| 2020/03/24 | 1,584 | 1,632 | 1,582 | 1,613 | +81 | +5.3% | 11,410 |
| 2020/03/23 | 1,550 | 1,577 | 1,531 | 1,532 | -29 | -1.9% | 13,440 |
| 2020/03/19 | 1,641 | 1,700 | 1,555 | 1,561 | -79 | -4.8% | 13,220 |
| 2020/03/18 | 1,664 | 1,683 | 1,600 | 1,640 | -21 | -1.3% | 24,430 |
| 2020/03/17 | 1,638 | 1,716 | 1,627 | 1,661 | -41 | -2.4% | 14,990 |
| 2020/03/16 | 1,734 | 1,815 | 1,670 | 1,702 | -32 | -1.8% | 15,620 |
| 2020/03/13 | 1,649 | 1,779 | 1,613 | 1,734 | -82 | -4.5% | 45,950 |
| 2020/03/12 | 1,899 | 1,909 | 1,746 | 1,816 | -93 | -4.9% | 33,320 |
| 2020/03/11 | 1,997 | 2,021 | 1,892 | 1,909 | -138 | -6.7% | 14,960 |
| 2020/03/10 | 1,950 | 2,050 | 1,901 | 2,047 | +87 | +4.4% | 17,770 |
| 2020/03/09 | 2,000 | 2,029 | 1,950 | 1,960 | -106 | -5.1% | 15,540 |
| 2020/03/06 | 2,071 | 2,082 | 2,035 | 2,066 | -60 | -2.8% | 12,200 |
| 2020/03/05 | 2,126 | 2,148 | 2,121 | 2,126 | +30 | +1.4% | 3,290 |
| 2020/03/04 | 2,080 | 2,099 | 2,058 | 2,096 | -21 | -1% | 9,310 |
| 2020/03/03 | 2,135 | 2,165 | 2,100 | 2,117 | +40 | +1.9% | 8,840 |
| 2020/03/02 | 2,000 | 2,086 | 2,000 | 2,077 | +54 | +2.7% | 14,640 |
| 2020/02/28 | 2,080 | 2,098 | 2,005 | 2,023 | -142 | -6.6% | 28,470 |
| 2020/02/27 | 2,198 | 2,198 | 2,155 | 2,165 | -58 | -2.6% | 10,850 |
| 2020/02/26 | 2,224 | 2,235 | 2,201 | 2,223 | -69 | -3% | 11,390 |
| 2020/02/25 | 2,259 | 2,298 | 2,253 | 2,292 | -87 | -3.7% | 13,990 |
| 2020/02/21 | 2,362 | 2,385 | 2,360 | 2,379 | +26 | +1.1% | 3,130 |
| 2020/02/20 | 2,363 | 2,381 | 2,351 | 2,353 | +23 | +1% | 12,240 |
| 2020/02/19 | 2,323 | 2,341 | 2,321 | 2,330 | +1 | ±0% | 3,820 |
1301～
1350
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
