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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 3,201 | 3,204 | 3,192 | 3,199 | +3 | +0.1% | 1,300 |
| 2023/02/24 | 3,197 | 3,200 | 3,187 | 3,196 | -6 | -0.2% | 5,690 |
| 2023/02/22 | 3,204 | 3,208 | 3,196 | 3,202 | -26 | -0.8% | 3,580 |
| 2023/02/21 | 3,237 | 3,237 | 3,228 | 3,228 | -10 | -0.3% | 2,620 |
| 2023/02/20 | 3,238 | 3,243 | 3,229 | 3,238 | -5 | -0.2% | 2,860 |
| 2023/02/17 | 3,239 | 3,247 | 3,234 | 3,243 | -37 | -1.1% | 2,570 |
| 2023/02/16 | 3,266 | 3,284 | 3,266 | 3,280 | +56 | +1.7% | 8,210 |
| 2023/02/15 | 3,235 | 3,238 | 3,219 | 3,224 | +4 | +0.1% | 7,190 |
| 2023/02/14 | 3,229 | 3,230 | 3,213 | 3,220 | +40 | +1.3% | 1,840 |
| 2023/02/13 | 3,172 | 3,180 | 3,164 | 3,180 | +6 | +0.2% | 3,410 |
| 2023/02/10 | 3,185 | 3,185 | 3,170 | 3,174 | -35 | -1.1% | 4,820 |
| 2023/02/09 | 3,194 | 3,209 | 3,194 | 3,209 | -5 | -0.2% | 2,300 |
| 2023/02/08 | 3,207 | 3,215 | 3,200 | 3,214 | +1 | ±0% | 1,820 |
| 2023/02/07 | 3,206 | 3,215 | 3,206 | 3,213 | +13 | +0.4% | 25,110 |
| 2023/02/06 | 3,213 | 3,223 | 3,197 | 3,200 | +40 | +1.3% | 14,200 |
| 2023/02/03 | 3,159 | 3,165 | 3,150 | 3,160 | +10 | +0.3% | 1,650 |
| 2023/02/02 | 3,156 | 3,159 | 3,148 | 3,150 | +5 | +0.2% | 7,510 |
| 2023/02/01 | 3,148 | 3,148 | 3,134 | 3,145 | +32 | +1% | 1,400 |
| 2023/01/31 | 3,133 | 3,133 | 3,113 | 3,113 | -15 | -0.5% | 2,780 |
| 2023/01/30 | 3,150 | 3,151 | 3,127 | 3,128 | -16 | -0.5% | 3,720 |
| 2023/01/27 | 3,135 | 3,144 | 3,131 | 3,144 | +24 | +0.8% | 6,100 |
| 2023/01/26 | 3,110 | 3,120 | 3,101 | 3,120 | +2 | +0.1% | 1,080 |
| 2023/01/25 | 3,120 | 3,125 | 3,114 | 3,118 | -7 | -0.2% | 3,660 |
| 2023/01/24 | 3,129 | 3,133 | 3,124 | 3,125 | +39 | +1.3% | 2,600 |
| 2023/01/23 | 3,067 | 3,090 | 3,035 | 3,086 | +52 | +1.7% | 3,540 |
| 2023/01/20 | 3,017 | 3,034 | 3,008 | 3,034 | +23 | +0.8% | 3,610 |
| 2023/01/19 | 3,022 | 3,060 | 3,006 | 3,011 | -157 | -5% | 14,630 |
| 2023/01/18 | 3,098 | 3,177 | 3,090 | 3,168 | +61 | +2% | 9,100 |
| 2023/01/17 | 3,105 | 3,116 | 3,103 | 3,107 | +13 | +0.4% | 2,460 |
| 2023/01/16 | 3,100 | 3,104 | 3,089 | 3,094 | -12 | -0.4% | 5,540 |
| 2023/01/13 | 3,128 | 3,128 | 3,100 | 3,106 | -49 | -1.6% | 5,180 |
| 2023/01/12 | 3,162 | 3,170 | 3,148 | 3,155 | +15 | +0.5% | 4,700 |
| 2023/01/11 | 3,136 | 3,140 | 3,133 | 3,140 | +38 | +1.2% | 3,470 |
| 2023/01/10 | 3,107 | 3,113 | 3,095 | 3,102 | +9 | +0.3% | 6,320 |
| 2023/01/06 | 3,068 | 3,094 | 3,068 | 3,093 | +23 | +0.7% | 4,810 |
| 2023/01/05 | 3,069 | 3,070 | 3,051 | 3,070 | +57 | +1.9% | 5,370 |
| 2023/01/04 | 3,015 | 3,020 | 3,000 | 3,013 | -35 | -1.1% | 13,360 |
| 2022/12/30 | 3,060 | 3,060 | 3,042 | 3,048 | +15 | +0.5% | 1,370 |
| 2022/12/29 | 3,050 | 3,050 | 3,028 | 3,033 | -37 | -1.2% | 4,600 |
| 2022/12/28 | 3,055 | 3,080 | 3,050 | 3,070 | +7 | +0.2% | 3,800 |
| 2022/12/27 | 3,055 | 3,070 | 3,052 | 3,063 | +21 | +0.7% | 3,780 |
| 2022/12/26 | 3,052 | 3,052 | 3,036 | 3,042 | +7 | +0.2% | 3,130 |
| 2022/12/23 | 3,027 | 3,040 | 3,019 | 3,035 | -28 | -0.9% | 4,740 |
| 2022/12/22 | 3,060 | 3,070 | 3,050 | 3,063 | +38 | +1.3% | 9,180 |
| 2022/12/21 | 3,016 | 3,037 | 3,005 | 3,025 | +30.5 | +1% | 7,280 |
| 2022/12/20 | 3,132 | 3,132 | 2,994.5 | 2,994.5 | -127.5 | -4.1% | 13,420 |
| 2022/12/19 | 3,134 | 3,134 | 3,115 | 3,122 | -61 | -1.9% | 8,070 |
| 2022/12/16 | 3,190 | 3,191 | 3,175 | 3,183 | -35 | -1.1% | 10,440 |
| 2022/12/15 | 3,218 | 3,249 | 3,206 | 3,218 | -18 | -0.6% | 4,690 |
| 2022/12/14 | 3,235 | 3,248 | 3,225 | 3,236 | -9 | -0.3% | 4,230 |
301～
350
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
