5,274
+33 (+0.63%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 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 |
301～
350
件表示中 / 1816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
