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 |
|---|---|---|---|---|---|---|---|
| 2024/07/16 | 4,953 | 4,974 | 4,941 | 4,973 | +20 | +0.4% | 4,030 |
| 2024/07/12 | 4,950 | 4,968 | 4,804 | 4,953 | -87 | -1.7% | 15,730 |
| 2024/07/11 | 5,047 | 5,047 | 5,016 | 5,040 | +44 | +0.9% | 10,630 |
| 2024/07/10 | 4,992 | 5,009 | 4,975 | 4,996 | +4 | +0.1% | 5,580 |
| 2024/07/09 | 5,083 | 5,093 | 4,975 | 4,992 | -70 | -1.4% | 28,950 |
| 2024/07/08 | 5,022 | 5,068 | 5,002 | 5,062 | +40 | +0.8% | 5,030 |
| 2024/07/05 | 4,990 | 5,040 | 4,982 | 5,022 | +28 | +0.6% | 4,690 |
| 2024/07/04 | 4,976 | 4,995 | 4,976 | 4,994 | +31 | +0.6% | 3,860 |
| 2024/07/03 | 4,939 | 4,963 | 4,931 | 4,963 | +37 | +0.8% | 4,220 |
| 2024/07/02 | 4,920 | 4,926 | 4,907 | 4,926 | +10 | +0.2% | 4,410 |
| 2024/07/01 | 4,895 | 4,919 | 4,893 | 4,916 | +4 | +0.1% | 6,770 |
| 2024/06/28 | 4,890 | 4,918 | 4,888 | 4,912 | +39 | +0.8% | 2,620 |
| 2024/06/27 | 4,873 | 4,873 | 4,835 | 4,873 | -1 | ±0% | 4,380 |
| 2024/06/26 | 4,850 | 4,874 | 4,850 | 4,874 | +28 | +0.6% | 7,500 |
| 2024/06/25 | 4,842 | 4,846 | 4,834 | 4,846 | -5 | -0.1% | 2,470 |
| 2024/06/24 | 4,856 | 4,859 | 4,824 | 4,851 | +5 | +0.1% | 8,300 |
| 2024/06/21 | 4,843 | 4,846 | 4,835 | 4,846 | +11 | +0.2% | 2,530 |
| 2024/06/20 | 4,818 | 4,837 | 4,800 | 4,835 | +20 | +0.4% | 5,620 |
| 2024/06/19 | 4,804 | 4,816 | 4,775 | 4,815 | +20 | +0.4% | 6,270 |
| 2024/06/18 | 4,798 | 4,798 | 4,777 | 4,795 | +41 | +0.9% | 3,320 |
| 2024/06/17 | 4,751 | 4,764 | 4,744 | 4,754 | -23 | -0.5% | 2,410 |
| 2024/06/14 | 4,760 | 4,777 | 4,746 | 4,777 | +11 | +0.2% | 3,360 |
| 2024/06/13 | 4,758 | 4,767 | 4,745 | 4,766 | +40 | +0.8% | 5,630 |
| 2024/06/12 | 4,741 | 4,741 | 4,710 | 4,726 | -10 | -0.2% | 4,690 |
| 2024/06/11 | 4,710 | 4,775 | 4,705 | 4,736 | +31 | +0.7% | 2,970 |
| 2024/06/10 | 4,707 | 4,707 | 4,692 | 4,705 | +17 | +0.4% | 1,580 |
| 2024/06/07 | 4,683 | 4,693 | 4,675 | 4,688 | +5 | +0.1% | 5,510 |
| 2024/06/06 | 4,683 | 4,683 | 4,667 | 4,683 | +45 | +1% | 1,020 |
| 2024/06/05 | 4,602 | 4,643 | 4,602 | 4,638 | -4 | -0.1% | 7,640 |
| 2024/06/04 | 4,643 | 4,658 | 4,630 | 4,642 | -38 | -0.8% | 5,620 |
| 2024/06/03 | 4,672 | 4,685 | 4,665 | 4,680 | +64 | +1.4% | 2,620 |
| 2024/05/31 | 4,613 | 4,656 | 4,604 | 4,616 | +13 | +0.3% | 1,360 |
| 2024/05/30 | 4,652 | 4,652 | 4,603 | 4,603 | -64 | -1.4% | 2,890 |
| 2024/05/29 | 4,694 | 4,694 | 4,664 | 4,667 | -28 | -0.6% | 2,310 |
| 2024/05/28 | 4,681 | 4,695 | 4,680 | 4,695 | +29 | +0.6% | 1,550 |
| 2024/05/27 | 4,672 | 4,680 | 4,661 | 4,666 | +6 | +0.1% | 2,900 |
| 2024/05/24 | 4,651 | 4,679 | 4,650 | 4,660 | -40 | -0.9% | 7,610 |
| 2024/05/23 | 4,697 | 4,700 | 4,674 | 4,700 | +15 | +0.3% | 3,530 |
| 2024/05/22 | 4,684 | 4,690 | 4,670 | 4,685 | +12 | +0.3% | 4,620 |
| 2024/05/21 | 4,683 | 4,683 | 4,666 | 4,673 | +15 | +0.3% | 3,540 |
| 2024/05/20 | 4,669 | 4,699 | 4,650 | 4,658 | +26 | +0.6% | 5,040 |
| 2024/05/17 | 4,635 | 4,647 | 4,624 | 4,632 | +16 | +0.3% | 3,790 |
| 2024/05/16 | 4,619 | 4,623 | 4,600 | 4,616 | -4 | -0.1% | 4,080 |
| 2024/05/15 | 4,622 | 4,680 | 4,608 | 4,620 | +31 | +0.7% | 2,740 |
| 2024/05/14 | 4,589 | 4,600 | 4,585 | 4,589 | +26 | +0.6% | 3,860 |
| 2024/05/13 | 4,560 | 4,577 | 4,555 | 4,563 | +5 | +0.1% | 3,660 |
| 2024/05/10 | 4,543 | 4,558 | 4,542 | 4,558 | +43 | +1% | 1,300 |
| 2024/05/09 | 4,520 | 4,522 | 4,495 | 4,515 | +15 | +0.3% | 1,190 |
| 2024/05/08 | 4,492 | 4,510 | 4,492 | 4,500 | +23 | +0.5% | 2,080 |
| 2024/05/07 | 4,470 | 4,484 | 4,460 | 4,477 | +57 | +1.3% | 14,550 |
201～
250
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
