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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 3,719 | 3,722 | 3,712 | 3,720 | +37 | +1% | 4,360 |
| 2023/07/21 | 3,695 | 3,699 | 3,672 | 3,683 | ±0 | ±0% | 5,470 |
| 2023/07/20 | 3,691 | 3,691 | 3,679 | 3,683 | +9 | +0.2% | 1,990 |
| 2023/07/19 | 3,660 | 3,674 | 3,660 | 3,674 | +48 | +1.3% | 2,900 |
| 2023/07/18 | 3,641 | 3,644 | 3,626 | 3,626 | +12 | +0.3% | 3,260 |
| 2023/07/14 | 3,620 | 3,620 | 3,599 | 3,614 | -1 | ±0% | 3,500 |
| 2023/07/13 | 3,596 | 3,616 | 3,593 | 3,615 | +31 | +0.9% | 2,650 |
| 2023/07/12 | 3,596 | 3,596 | 3,580 | 3,584 | -2 | -0.1% | 4,380 |
| 2023/07/11 | 3,596 | 3,602 | 3,580 | 3,586 | -12 | -0.3% | 10,110 |
| 2023/07/10 | 3,605 | 3,613 | 3,598 | 3,598 | -30 | -0.8% | 7,310 |
| 2023/07/07 | 3,645 | 3,645 | 3,628 | 3,628 | -33 | -0.9% | 17,970 |
| 2023/07/06 | 3,701 | 3,720 | 3,658 | 3,661 | -51 | -1.4% | 7,790 |
| 2023/07/05 | 3,715 | 3,715 | 3,706 | 3,712 | -3 | -0.1% | 1,000 |
| 2023/07/04 | 3,713 | 3,718 | 3,707 | 3,715 | +9 | +0.2% | 3,080 |
| 2023/07/03 | 3,692 | 3,712 | 3,692 | 3,706 | +32 | +0.9% | 7,820 |
| 2023/06/30 | 3,673 | 3,677 | 3,662 | 3,674 | +20 | +0.5% | 4,520 |
| 2023/06/29 | 3,657 | 3,662 | 3,649 | 3,654 | +20 | +0.6% | 1,520 |
| 2023/06/28 | 3,631 | 3,638 | 3,628 | 3,634 | +27 | +0.7% | 6,550 |
| 2023/06/27 | 3,593 | 3,610 | 3,591 | 3,607 | +5 | +0.1% | 4,770 |
| 2023/06/26 | 3,607 | 3,621 | 3,599 | 3,602 | -4 | -0.1% | 4,440 |
| 2023/06/23 | 3,620 | 3,620 | 3,592 | 3,606 | +29 | +0.8% | 2,880 |
| 2023/06/22 | 3,595 | 3,601 | 3,572 | 3,577 | -22 | -0.6% | 2,930 |
| 2023/06/21 | 3,600 | 3,601 | 3,594 | 3,599 | -22 | -0.6% | 3,080 |
| 2023/06/20 | 3,626 | 3,639 | 3,610 | 3,621 | -3 | -0.1% | 4,940 |
| 2023/06/19 | 3,625 | 3,634 | 3,609 | 3,624 | +18 | +0.5% | 8,570 |
| 2023/06/16 | 3,590 | 3,606 | 3,578 | 3,606 | +30 | +0.8% | 9,730 |
| 2023/06/15 | 3,549 | 3,584 | 3,549 | 3,576 | +35 | +1% | 5,490 |
| 2023/06/14 | 3,545 | 3,549 | 3,533 | 3,541 | +26 | +0.7% | 3,960 |
| 2023/06/13 | 3,500 | 3,515 | 3,500 | 3,515 | +30 | +0.9% | 4,440 |
| 2023/06/12 | 3,480 | 3,485 | 3,476 | 3,485 | +13 | +0.4% | 1,660 |
| 2023/06/09 | 3,467 | 3,472 | 3,456 | 3,472 | +21 | +0.6% | 3,610 |
| 2023/06/08 | 3,465 | 3,465 | 3,450 | 3,451 | +1 | ±0% | 2,140 |
| 2023/06/07 | 3,458 | 3,470 | 3,450 | 3,450 | +1 | ±0% | 3,210 |
| 2023/06/06 | 3,441 | 3,458 | 3,441 | 3,449 | -12 | -0.3% | 1,530 |
| 2023/06/05 | 3,469 | 3,475 | 3,461 | 3,461 | +56 | +1.6% | 11,670 |
| 2023/06/02 | 3,395 | 3,405 | 3,393 | 3,405 | +29 | +0.9% | 3,130 |
| 2023/06/01 | 3,370 | 3,400 | 3,335 | 3,376 | -2 | -0.1% | 2,810 |
| 2023/05/31 | 3,408 | 3,409 | 3,378 | 3,378 | -56 | -1.6% | 5,820 |
| 2023/05/30 | 3,432 | 3,434 | 3,419 | 3,434 | +2 | +0.1% | 4,830 |
| 2023/05/29 | 3,449 | 3,458 | 3,431 | 3,432 | +63 | +1.9% | 6,630 |
| 2023/05/26 | 3,373 | 3,373 | 3,363 | 3,369 | +8 | +0.2% | 4,800 |
| 2023/05/25 | 3,358 | 3,365 | 3,355 | 3,361 | +3 | +0.1% | 2,930 |
| 2023/05/24 | 3,367 | 3,367 | 3,357 | 3,358 | -42 | -1.2% | 4,480 |
| 2023/05/23 | 3,408 | 3,416 | 3,398 | 3,400 | +20 | +0.6% | 6,050 |
| 2023/05/22 | 3,371 | 3,380 | 3,371 | 3,380 | -10 | -0.3% | 1,410 |
| 2023/05/19 | 3,384 | 3,401 | 3,384 | 3,390 | +41 | +1.2% | 12,670 |
| 2023/05/18 | 3,345 | 3,358 | 3,344 | 3,349 | +45 | +1.4% | 2,710 |
| 2023/05/17 | 3,299 | 3,312 | 3,295 | 3,304 | ±0 | ±0% | 5,010 |
| 2023/05/16 | 3,307 | 3,310 | 3,302 | 3,304 | -5 | -0.2% | 4,730 |
| 2023/05/15 | 3,288 | 3,309 | 3,280 | 3,309 | +31 | +0.9% | 8,760 |
201～
250
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
