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 |
|---|---|---|---|---|---|---|---|
| 2024/02/19 | 4,200 | 4,200 | 4,178 | 4,187 | -13 | -0.3% | 2,450 |
| 2024/02/16 | 4,188 | 4,203 | 4,182 | 4,200 | +33 | +0.8% | 2,750 |
| 2024/02/15 | 4,169 | 4,177 | 4,100 | 4,167 | +37 | +0.9% | 5,200 |
| 2024/02/14 | 4,144 | 4,146 | 4,128 | 4,130 | -25 | -0.6% | 7,490 |
| 2024/02/13 | 4,153 | 4,166 | 4,149 | 4,155 | +12 | +0.3% | 3,970 |
| 2024/02/09 | 4,139 | 4,146 | 4,131 | 4,143 | +18 | +0.4% | 2,380 |
| 2024/02/08 | 4,100 | 4,125 | 4,096 | 4,125 | +44 | +1.1% | 5,640 |
| 2024/02/07 | 4,069 | 4,082 | 4,069 | 4,081 | +7 | +0.2% | 11,630 |
| 2024/02/06 | 4,065 | 4,084 | 4,063 | 4,074 | -3 | -0.1% | 1,190 |
| 2024/02/05 | 4,076 | 4,083 | 4,067 | 4,077 | +41 | +1% | 6,370 |
| 2024/02/02 | 4,031 | 4,039 | 4,018 | 4,036 | +51 | +1.3% | 6,300 |
| 2024/02/01 | 3,991 | 3,999 | 3,980 | 3,985 | -54 | -1.3% | 17,400 |
| 2024/01/31 | 4,040 | 4,045 | 4,030 | 4,039 | -15 | -0.4% | 2,030 |
| 2024/01/30 | 4,045 | 4,055 | 4,045 | 4,054 | +11 | +0.3% | 2,460 |
| 2024/01/29 | 4,024 | 4,046 | 4,024 | 4,043 | +20 | +0.5% | 5,640 |
| 2024/01/26 | 4,025 | 4,026 | 4,017 | 4,023 | +12 | +0.3% | 8,550 |
| 2024/01/25 | 4,014 | 4,014 | 4,004 | 4,011 | +6 | +0.1% | 2,610 |
| 2024/01/24 | 4,017 | 4,022 | 4,004 | 4,005 | +1 | ±0% | 7,160 |
| 2024/01/23 | 4,005 | 4,006 | 3,989 | 4,004 | +4 | +0.1% | 8,070 |
| 2024/01/22 | 3,984 | 4,008 | 3,983 | 4,000 | +40 | +1% | 12,970 |
| 2024/01/19 | 3,955 | 3,965 | 3,930 | 3,960 | +47 | +1.2% | 18,400 |
| 2024/01/18 | 3,923 | 3,928 | 3,900 | 3,913 | -67 | -1.7% | 60,020 |
| 2024/01/17 | 3,999 | 4,004 | 3,973 | 3,980 | ±0 | ±0% | 72,720 |
| 2024/01/16 | 3,980 | 3,985 | 3,967 | 3,980 | +4 | +0.1% | 8,910 |
| 2024/01/15 | 3,970 | 3,978 | 3,963 | 3,976 | +6 | +0.2% | 5,420 |
| 2024/01/12 | 3,963 | 3,977 | 3,950 | 3,970 | -8 | -0.2% | 16,480 |
| 2024/01/11 | 3,976 | 3,980 | 3,971 | 3,978 | +45 | +1.1% | 12,160 |
| 2024/01/10 | 3,926 | 3,941 | 3,925 | 3,933 | +8 | +0.2% | 14,820 |
| 2024/01/09 | 3,933 | 3,935 | 3,910 | 3,925 | +25 | +0.6% | 5,690 |
| 2024/01/05 | 3,903 | 3,912 | 3,900 | 3,900 | +24 | +0.6% | 5,160 |
| 2024/01/04 | 3,877 | 3,993 | 3,860 | 3,876 | -21 | -0.5% | 15,980 |
| 2023/12/29 | 3,898 | 3,901 | 3,888 | 3,897 | -3 | -0.1% | 2,730 |
| 2023/12/28 | 3,894 | 3,905 | 3,882 | 3,900 | -4 | -0.1% | 4,330 |
| 2023/12/27 | 3,891 | 3,914 | 3,891 | 3,904 | +11 | +0.3% | 5,210 |
| 2023/12/26 | 3,877 | 3,897 | 3,876 | 3,893 | +6 | +0.2% | 2,450 |
| 2023/12/25 | 3,860 | 3,896 | 3,860 | 3,887 | +16 | +0.4% | 4,720 |
| 2023/12/22 | 3,861 | 3,879 | 3,860 | 3,871 | +2 | +0.1% | 6,950 |
| 2023/12/21 | 3,873 | 3,879 | 3,856 | 3,869 | -55 | -1.4% | 3,120 |
| 2023/12/20 | 3,922 | 3,937 | 3,911 | 3,924 | +34 | +0.9% | 14,780 |
| 2023/12/19 | 3,860 | 3,890 | 3,853 | 3,890 | +43 | +1.1% | 8,020 |
| 2023/12/18 | 3,843 | 3,849 | 3,840 | 3,847 | +3 | +0.1% | 10,020 |
| 2023/12/15 | 3,861 | 3,864 | 3,839 | 3,844 | +14 | +0.4% | 3,400 |
| 2023/12/14 | 3,856 | 3,861 | 3,828 | 3,830 | -40 | -1% | 5,690 |
| 2023/12/13 | 3,863 | 3,871 | 3,857 | 3,870 | +10 | +0.3% | 3,260 |
| 2023/12/12 | 3,870 | 3,870 | 3,845 | 3,860 | +30 | +0.8% | 2,280 |
| 2023/12/11 | 3,820 | 3,831 | 3,820 | 3,830 | +45 | +1.2% | 9,650 |
| 2023/12/08 | 3,790 | 3,790 | 3,750 | 3,785 | -35 | -0.9% | 8,620 |
| 2023/12/07 | 3,837 | 3,849 | 3,820 | 3,820 | -39 | -1% | 1,640 |
| 2023/12/06 | 3,857 | 3,873 | 3,857 | 3,859 | +9 | +0.2% | 920 |
| 2023/12/05 | 3,861 | 3,861 | 3,850 | 3,850 | -2 | -0.1% | 3,690 |
301～
350
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
