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 |
|---|---|---|---|---|---|---|---|
| 2024/12/10 | 4,996 | 5,024 | 4,996 | 5,019 | +37 | +0.7% | 16,960 |
| 2024/12/09 | 4,980 | 4,985 | 4,973 | 4,982 | +9 | +0.2% | 1,780 |
| 2024/12/06 | 4,979 | 4,990 | 4,971 | 4,973 | +8 | +0.2% | 1,210 |
| 2024/12/05 | 4,967 | 4,993 | 4,963 | 4,965 | +21 | +0.4% | 14,680 |
| 2024/12/04 | 4,916 | 4,951 | 4,916 | 4,944 | +7 | +0.1% | 6,600 |
| 2024/12/03 | 4,916 | 4,939 | 4,916 | 4,937 | +15 | +0.3% | 1,870 |
| 2024/12/02 | 4,903 | 4,928 | 4,899 | 4,922 | +19 | +0.4% | 1,690 |
| 2024/11/29 | 4,925 | 4,925 | 4,890 | 4,903 | -37 | -0.7% | 1,530 |
| 2024/11/28 | 4,938 | 4,958 | 4,932 | 4,940 | -10 | -0.2% | 10,440 |
| 2024/11/27 | 4,992 | 4,992 | 4,950 | 4,950 | -45 | -0.9% | 2,100 |
| 2024/11/26 | 5,017 | 5,017 | 4,979 | 4,995 | -30 | -0.6% | 4,640 |
| 2024/11/25 | 5,024 | 5,025 | 5,010 | 5,025 | +13 | +0.3% | 2,720 |
| 2024/11/22 | 4,990 | 5,012 | 4,978 | 5,012 | +30 | +0.6% | 2,360 |
| 2024/11/21 | 5,011 | 5,011 | 4,975 | 4,982 | -37 | -0.7% | 1,690 |
| 2024/11/20 | 4,980 | 5,019 | 4,980 | 5,019 | +41 | +0.8% | 2,040 |
| 2024/11/19 | 4,955 | 4,978 | 4,944 | 4,978 | +26 | +0.5% | 1,350 |
| 2024/11/18 | 4,943 | 5,020 | 4,932 | 4,952 | -73 | -1.5% | 5,460 |
| 2024/11/15 | 5,028 | 5,045 | 5,025 | 5,025 | -18 | -0.4% | 1,900 |
| 2024/11/14 | 5,025 | 5,054 | 5,025 | 5,043 | +34 | +0.7% | 4,390 |
| 2024/11/13 | 5,004 | 5,025 | 5,004 | 5,009 | -3 | -0.1% | 5,440 |
| 2024/11/12 | 5,020 | 5,033 | 5,000 | 5,012 | -9 | -0.2% | 7,850 |
| 2024/11/11 | 4,993 | 5,021 | 4,993 | 5,021 | +22 | +0.4% | 4,780 |
| 2024/11/08 | 5,007 | 5,017 | 4,981 | 4,999 | +5 | +0.1% | 1,900 |
| 2024/11/07 | 4,996 | 5,002 | 4,981 | 4,994 | +44 | +0.9% | 8,560 |
| 2024/11/06 | 4,838 | 4,950 | 4,833 | 4,950 | +126 | +2.6% | 8,840 |
| 2024/11/05 | 4,818 | 4,824 | 4,795 | 4,824 | +2 | ±0% | 6,750 |
| 2024/11/01 | 4,790 | 4,823 | 4,778 | 4,822 | -57 | -1.2% | 2,110 |
| 2024/10/31 | 4,888 | 4,894 | 4,865 | 4,879 | -44 | -0.9% | 890 |
| 2024/10/30 | 4,921 | 4,931 | 4,919 | 4,923 | +13 | +0.3% | 4,490 |
| 2024/10/29 | 4,926 | 4,926 | 4,901 | 4,910 | -30 | -0.6% | 1,510 |
| 2024/10/28 | 4,898 | 4,950 | 4,898 | 4,940 | +77 | +1.6% | 3,500 |
| 2024/10/25 | 4,862 | 4,876 | 4,860 | 4,863 | -9 | -0.2% | 1,200 |
| 2024/10/24 | 4,881 | 4,893 | 4,868 | 4,872 | -23 | -0.5% | 1,580 |
| 2024/10/23 | 4,861 | 4,901 | 4,861 | 4,895 | +45 | +0.9% | 7,310 |
| 2024/10/22 | 4,868 | 4,868 | 4,848 | 4,850 | +11 | +0.2% | 3,110 |
| 2024/10/21 | 4,858 | 4,858 | 4,830 | 4,839 | +10 | +0.2% | 600 |
| 2024/10/18 | 4,835 | 4,835 | 4,822 | 4,829 | +28 | +0.6% | 5,880 |
| 2024/10/17 | 4,823 | 4,827 | 4,801 | 4,801 | -8 | -0.2% | 1,030 |
| 2024/10/16 | 4,780 | 4,809 | 4,777 | 4,809 | -36 | -0.7% | 1,710 |
| 2024/10/15 | 4,859 | 4,860 | 4,837 | 4,845 | +72 | +1.5% | 5,910 |
| 2024/10/11 | 4,776 | 4,780 | 4,762 | 4,773 | -19 | -0.4% | 1,330 |
| 2024/10/10 | 4,781 | 4,800 | 4,781 | 4,792 | +59 | +1.2% | 1,030 |
| 2024/10/09 | 4,726 | 4,737 | 4,720 | 4,733 | +45 | +1% | 1,310 |
| 2024/10/08 | 4,733 | 4,733 | 4,678 | 4,688 | -67 | -1.4% | 1,480 |
| 2024/10/07 | 4,769 | 4,773 | 4,747 | 4,755 | +91 | +2% | 11,470 |
| 2024/10/04 | 4,684 | 4,684 | 4,657 | 4,664 | -16 | -0.3% | 1,880 |
| 2024/10/03 | 4,686 | 4,698 | 4,669 | 4,680 | +85 | +1.8% | 2,600 |
| 2024/10/02 | 4,588 | 4,622 | 4,585 | 4,595 | -30 | -0.6% | 7,010 |
| 2024/10/01 | 4,637 | 4,649 | 4,617 | 4,625 | +51 | +1.1% | 4,830 |
| 2024/09/30 | 4,613 | 4,616 | 4,571 | 4,574 | -144 | -3.1% | 3,220 |
101～
150
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
