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 |
---|---|---|---|---|---|---|---|
2018/10/31 | 2,014 | 2,015 | 2,004 | 2,015 | +14 | +0.7% | 1,380 |
2018/10/30 | 1,980 | 2,007 | 1,980 | 2,001 | +15 | +0.8% | 3,950 |
2018/10/29 | 2,005 | 2,009 | 1,986 | 1,986 | -17 | -0.8% | 3,560 |
2018/10/26 | 2,013 | 2,014 | 1,990 | 2,003 | -1 | ±0% | 8,030 |
2018/10/25 | 1,997 | 2,010 | 1,995 | 2,004 | -30 | -1.5% | 8,870 |
2018/10/24 | 2,034 | 2,039 | 2,014 | 2,034 | +14 | +0.7% | 1,700 |
2018/10/23 | 2,039 | 2,050 | 2,020 | 2,020 | -19 | -0.9% | 1,710 |
2018/10/22 | 2,028 | 2,050 | 2,020 | 2,039 | -13 | -0.6% | 3,050 |
2018/10/19 | 2,024 | 2,052 | 2,020 | 2,052 | -18 | -0.9% | 3,250 |
2018/10/18 | 2,062 | 2,086 | 2,050 | 2,070 | ±0 | ±0% | 3,200 |
2018/10/17 | 2,081 | 2,090 | 2,064 | 2,070 | +18 | +0.9% | 1,590 |
2018/10/16 | 2,044 | 2,052 | 2,041 | 2,052 | +3 | +0.1% | 2,830 |
2018/10/15 | 2,048 | 2,049 | 2,032 | 2,049 | ±0 | ±0% | 3,800 |
2018/10/12 | 2,018 | 2,050 | 2,014 | 2,049 | +31 | +1.5% | 4,430 |
2018/10/11 | 2,002 | 2,043 | 2,002 | 2,018 | -99 | -4.7% | 17,330 |
2018/10/10 | 2,115 | 2,120 | 2,101 | 2,117 | -7 | -0.3% | 2,730 |
2018/10/09 | 2,106 | 2,126 | 2,101 | 2,124 | -25 | -1.2% | 3,090 |
2018/10/05 | 2,147 | 2,152 | 2,140 | 2,149 | -3 | -0.1% | 1,450 |
2018/10/04 | 2,164 | 2,164 | 2,148 | 2,152 | -10 | -0.5% | 2,280 |
2018/10/03 | 2,154 | 2,162 | 2,150 | 2,162 | +8 | +0.4% | 1,430 |
2018/10/02 | 2,160 | 2,169 | 2,154 | 2,154 | -2 | -0.1% | 3,700 |
2018/10/01 | 2,156 | 2,158 | 2,151 | 2,156 | +7 | +0.3% | 2,170 |
2018/09/28 | 2,153 | 2,163 | 2,146 | 2,149 | +11 | +0.5% | 3,330 |
2018/09/27 | 2,145 | 2,152 | 2,112 | 2,138 | -7 | -0.3% | 2,750 |
2018/09/26 | 2,145 | 2,154 | 2,144 | 2,145 | -5 | -0.2% | 1,770 |
2018/09/25 | 2,152 | 2,152 | 2,135 | 2,150 | -2 | -0.1% | 2,760 |
2018/09/21 | 2,156 | 2,156 | 2,145 | 2,152 | +13 | +0.6% | 5,150 |
2018/09/20 | 2,125 | 2,139 | 2,125 | 2,139 | +3 | +0.1% | 450 |
2018/09/19 | 2,130 | 2,140 | 2,120 | 2,136 | +21 | +1% | 1,600 |
2018/09/18 | 2,112 | 2,119 | 2,110 | 2,115 | -5 | -0.2% | 1,860 |
2018/09/14 | 2,120 | 2,136 | 2,113 | 2,120 | +9 | +0.4% | 2,600 |
2018/09/13 | 2,110 | 2,112 | 2,100 | 2,111 | +2 | +0.1% | 1,890 |
2018/09/12 | 2,110 | 2,114 | 2,103 | 2,109 | -1 | ±0% | 1,310 |
2018/09/11 | 2,112 | 2,113 | 2,108 | 2,110 | +9 | +0.4% | 1,340 |
2018/09/10 | 2,099 | 2,112 | 2,086 | 2,101 | +20 | +1% | 5,060 |
2018/09/07 | 2,080 | 2,090 | 2,070 | 2,081 | -22 | -1% | 1,860 |
2018/09/06 | 2,110 | 2,110 | 2,103 | 2,103 | -9 | -0.4% | 1,390 |
2018/09/05 | 2,113 | 2,121 | 2,106 | 2,112 | -9 | -0.4% | 1,390 |
2018/09/04 | 2,121 | 2,122 | 2,117 | 2,121 | -1 | ±0% | 850 |
2018/09/03 | 2,116 | 2,126 | 2,110 | 2,122 | +5 | +0.2% | 1,330 |
2018/08/31 | 2,120 | 2,124 | 2,105 | 2,117 | -16 | -0.8% | 4,460 |
2018/08/30 | 2,130 | 2,134 | 2,130 | 2,133 | +6 | +0.3% | 570 |
2018/08/29 | 2,119 | 2,128 | 2,119 | 2,127 | +12 | +0.6% | 1,250 |
2018/08/28 | 2,109 | 2,120 | 2,109 | 2,115 | +6 | +0.3% | 2,730 |
2018/08/27 | 2,107 | 2,110 | 2,100 | 2,109 | +21 | +1% | 1,920 |
2018/08/24 | 2,096 | 2,096 | 2,085 | 2,088 | -4 | -0.2% | 1,080 |
2018/08/23 | 2,079 | 2,092 | 2,079 | 2,092 | +22 | +1.1% | 340 |
2018/08/22 | 2,070 | 2,075 | 2,068 | 2,070 | ±0 | ±0% | 930 |
2018/08/21 | 2,067 | 2,075 | 2,059 | 2,070 | -1 | ±0% | 1,340 |
2018/08/20 | 2,074 | 2,076 | 2,062 | 2,071 | +14 | +0.7% | 1,950 |
1351~
1400
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