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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 4,423 | 4,429 | 4,410 | 4,420 | -37 | -0.8% | 4,680 |
| 2024/05/01 | 4,450 | 4,462 | 4,450 | 4,457 | -18 | -0.4% | 1,860 |
| 2024/04/30 | 4,481 | 4,493 | 4,470 | 4,475 | +22 | +0.5% | 3,280 |
| 2024/04/26 | 4,421 | 4,453 | 4,401 | 4,453 | +53 | +1.2% | 4,170 |
| 2024/04/25 | 4,386 | 4,400 | 4,378 | 4,400 | -3 | -0.1% | 960 |
| 2024/04/24 | 4,391 | 4,416 | 4,389 | 4,403 | +56 | +1.3% | 2,370 |
| 2024/04/23 | 4,345 | 4,348 | 4,330 | 4,347 | +35 | +0.8% | 2,870 |
| 2024/04/22 | 4,306 | 4,318 | 4,301 | 4,312 | +34 | +0.8% | 830 |
| 2024/04/19 | 4,344 | 4,344 | 4,227 | 4,278 | -69 | -1.6% | 7,290 |
| 2024/04/18 | 4,323 | 4,347 | 4,323 | 4,347 | +19 | +0.4% | 4,680 |
| 2024/04/17 | 4,341 | 4,352 | 4,328 | 4,328 | -10 | -0.2% | 780 |
| 2024/04/16 | 4,350 | 4,357 | 4,333 | 4,338 | -73 | -1.7% | 3,940 |
| 2024/04/15 | 4,376 | 4,411 | 4,376 | 4,411 | -10 | -0.2% | 2,430 |
| 2024/04/12 | 4,426 | 4,426 | 4,421 | 4,421 | +7 | +0.2% | 9,830 |
| 2024/04/11 | 4,399 | 4,414 | 4,392 | 4,414 | +4 | +0.1% | 4,220 |
| 2024/04/10 | 4,408 | 4,414 | 4,408 | 4,410 | +3 | +0.1% | 1,630 |
| 2024/04/09 | 4,417 | 4,417 | 4,407 | 4,407 | +11 | +0.3% | 1,300 |
| 2024/04/08 | 4,405 | 4,405 | 4,394 | 4,396 | +38 | +0.9% | 1,460 |
| 2024/04/05 | 4,352 | 4,376 | 4,326 | 4,358 | -64 | -1.4% | 3,810 |
| 2024/04/04 | 4,409 | 4,424 | 4,406 | 4,422 | +34 | +0.8% | 470 |
| 2024/04/03 | 4,400 | 4,417 | 4,388 | 4,388 | -30 | -0.7% | 8,890 |
| 2024/04/02 | 4,424 | 4,440 | 4,412 | 4,418 | -22 | -0.5% | 2,830 |
| 2024/04/01 | 4,435 | 4,440 | 4,431 | 4,440 | +14 | +0.3% | 2,660 |
| 2024/03/29 | 4,430 | 4,430 | 4,380 | 4,426 | +8 | +0.2% | 4,000 |
| 2024/03/28 | 4,414 | 4,420 | 4,410 | 4,418 | +8 | +0.2% | 5,740 |
| 2024/03/27 | 4,407 | 4,410 | 4,401 | 4,410 | +3 | +0.1% | 2,390 |
| 2024/03/26 | 4,398 | 4,416 | 4,392 | 4,407 | +9 | +0.2% | 12,110 |
| 2024/03/25 | 4,398 | 4,406 | 4,389 | 4,398 | -18 | -0.4% | 6,450 |
| 2024/03/22 | 4,428 | 4,429 | 4,406 | 4,416 | +11 | +0.2% | 2,700 |
| 2024/03/21 | 4,388 | 4,405 | 4,382 | 4,405 | +105 | +2.4% | 7,830 |
| 2024/03/19 | 4,271 | 4,300 | 4,268 | 4,300 | +31 | +0.7% | 6,550 |
| 2024/03/18 | 4,268 | 4,272 | 4,260 | 4,269 | +5 | +0.1% | 2,580 |
| 2024/03/15 | 4,272 | 4,276 | 4,252 | 4,264 | -4 | -0.1% | 2,940 |
| 2024/03/14 | 4,262 | 4,277 | 4,260 | 4,268 | +10 | +0.2% | 2,680 |
| 2024/03/13 | 4,265 | 4,265 | 4,251 | 4,258 | +10 | +0.2% | 5,700 |
| 2024/03/12 | 4,215 | 4,248 | 4,207 | 4,248 | +41 | +1% | 9,250 |
| 2024/03/11 | 4,198 | 4,207 | 4,191 | 4,207 | -57 | -1.3% | 10,060 |
| 2024/03/08 | 4,247 | 4,266 | 4,232 | 4,264 | +36 | +0.9% | 5,140 |
| 2024/03/07 | 4,255 | 4,255 | 4,219 | 4,228 | -24 | -0.6% | 6,030 |
| 2024/03/06 | 4,247 | 4,260 | 4,234 | 4,252 | -26 | -0.6% | 5,380 |
| 2024/03/05 | 4,287 | 4,287 | 4,275 | 4,278 | -8 | -0.2% | 1,670 |
| 2024/03/04 | 4,288 | 4,288 | 4,270 | 4,286 | +14 | +0.3% | 6,070 |
| 2024/03/01 | 4,244 | 4,275 | 4,237 | 4,272 | +38 | +0.9% | 7,050 |
| 2024/02/29 | 4,231 | 4,246 | 4,220 | 4,234 | -24 | -0.6% | 3,540 |
| 2024/02/28 | 4,249 | 4,263 | 4,247 | 4,258 | +23 | +0.5% | 1,090 |
| 2024/02/27 | 4,255 | 4,255 | 4,235 | 4,235 | -8 | -0.2% | 1,380 |
| 2024/02/26 | 4,261 | 4,261 | 4,241 | 4,243 | +35 | +0.8% | 2,690 |
| 2024/02/22 | 4,209 | 4,221 | 4,160 | 4,208 | +33 | +0.8% | 5,170 |
| 2024/02/21 | 4,175 | 4,175 | 4,164 | 4,175 | -14 | -0.3% | 1,000 |
| 2024/02/20 | 4,194 | 4,194 | 4,177 | 4,189 | +2 | ±0% | 1,650 |
251～
300
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
