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 |
|---|---|---|---|---|---|---|---|
| 2023/12/04 | 3,860 | 3,890 | 3,852 | 3,852 | -20 | -0.5% | 4,500 |
| 2023/12/01 | 3,875 | 3,877 | 3,862 | 3,872 | +35 | +0.9% | 2,580 |
| 2023/11/30 | 3,841 | 3,849 | 3,835 | 3,837 | -11 | -0.3% | 750 |
| 2023/11/29 | 3,835 | 3,865 | 3,835 | 3,848 | -20 | -0.5% | 3,920 |
| 2023/11/28 | 3,872 | 3,873 | 3,860 | 3,868 | -13 | -0.3% | 2,560 |
| 2023/11/27 | 3,899 | 3,900 | 3,868 | 3,881 | -18 | -0.5% | 2,190 |
| 2023/11/24 | 3,897 | 3,905 | 3,893 | 3,899 | +41 | +1.1% | 1,600 |
| 2023/11/22 | 3,854 | 3,860 | 3,848 | 3,858 | +14 | +0.4% | 1,280 |
| 2023/11/21 | 3,863 | 3,872 | 3,840 | 3,844 | -12 | -0.3% | 2,280 |
| 2023/11/20 | 3,880 | 3,880 | 3,846 | 3,856 | -33 | -0.8% | 5,270 |
| 2023/11/17 | 3,898 | 3,898 | 3,878 | 3,889 | -13 | -0.3% | 2,100 |
| 2023/11/16 | 3,914 | 3,917 | 3,889 | 3,902 | +16 | +0.4% | 4,250 |
| 2023/11/15 | 3,875 | 3,900 | 3,870 | 3,886 | +55 | +1.4% | 7,320 |
| 2023/11/14 | 3,822 | 3,832 | 3,819 | 3,831 | +31 | +0.8% | 2,980 |
| 2023/11/13 | 3,810 | 3,817 | 3,798 | 3,800 | +30 | +0.8% | 18,340 |
| 2023/11/10 | 3,773 | 3,773 | 3,770 | 3,770 | -17 | -0.4% | 1,950 |
| 2023/11/09 | 3,772 | 3,792 | 3,772 | 3,787 | +32 | +0.9% | 5,980 |
| 2023/11/08 | 3,759 | 3,779 | 3,755 | 3,755 | ±0 | ±0% | 9,970 |
| 2023/11/07 | 3,756 | 3,759 | 3,751 | 3,755 | +9 | +0.2% | 2,900 |
| 2023/11/06 | 3,750 | 3,756 | 3,741 | 3,746 | +72 | +2% | 5,030 |
| 2023/11/02 | 3,669 | 3,679 | 3,663 | 3,674 | +36 | +1% | 1,420 |
| 2023/11/01 | 3,640 | 3,642 | 3,625 | 3,638 | +47 | +1.3% | 1,250 |
| 2023/10/31 | 3,570 | 3,594 | 3,567 | 3,591 | +26 | +0.7% | 4,160 |
| 2023/10/30 | 3,569 | 3,582 | 3,557 | 3,565 | -40 | -1.1% | 2,570 |
| 2023/10/27 | 3,595 | 3,605 | 3,589 | 3,605 | +3 | +0.1% | 2,530 |
| 2023/10/26 | 3,609 | 3,609 | 3,594 | 3,602 | -43 | -1.2% | 3,410 |
| 2023/10/25 | 3,662 | 3,662 | 3,643 | 3,645 | +3 | +0.1% | 1,020 |
| 2023/10/24 | 3,641 | 3,643 | 3,613 | 3,642 | -2 | -0.1% | 1,680 |
| 2023/10/23 | 3,646 | 3,646 | 3,630 | 3,644 | -19 | -0.5% | 8,260 |
| 2023/10/20 | 3,666 | 3,676 | 3,660 | 3,663 | -34 | -0.9% | 3,090 |
| 2023/10/19 | 3,706 | 3,716 | 3,695 | 3,697 | -61 | -1.6% | 3,190 |
| 2023/10/18 | 3,755 | 3,758 | 3,740 | 3,758 | +4 | +0.1% | 1,010 |
| 2023/10/17 | 3,746 | 3,754 | 3,721 | 3,754 | +42 | +1.1% | 1,350 |
| 2023/10/16 | 3,730 | 3,735 | 3,712 | 3,712 | -42 | -1.1% | 1,570 |
| 2023/10/13 | 3,754 | 3,756 | 3,738 | 3,754 | -19 | -0.5% | 820 |
| 2023/10/12 | 3,773 | 3,775 | 3,761 | 3,773 | +29 | +0.8% | 3,430 |
| 2023/10/11 | 3,736 | 3,744 | 3,723 | 3,744 | +33 | +0.9% | 1,340 |
| 2023/10/10 | 3,689 | 3,711 | 3,689 | 3,711 | +66 | +1.8% | 1,740 |
| 2023/10/06 | 3,636 | 3,648 | 3,636 | 3,645 | +1 | ±0% | 1,250 |
| 2023/10/05 | 3,643 | 3,668 | 3,631 | 3,644 | +28 | +0.8% | 2,210 |
| 2023/10/04 | 3,630 | 3,630 | 3,610 | 3,616 | -69 | -1.9% | 4,340 |
| 2023/10/03 | 3,702 | 3,702 | 3,679 | 3,685 | -31 | -0.8% | 3,280 |
| 2023/10/02 | 3,720 | 3,731 | 3,708 | 3,716 | +10 | +0.3% | 2,510 |
| 2023/09/29 | 3,691 | 3,713 | 3,691 | 3,706 | +20 | +0.5% | 1,040 |
| 2023/09/28 | 3,695 | 3,695 | 3,671 | 3,686 | ±0 | ±0% | 2,600 |
| 2023/09/27 | 3,677 | 3,686 | 3,671 | 3,686 | -20 | -0.5% | 8,000 |
| 2023/09/26 | 3,718 | 3,718 | 3,702 | 3,706 | -2 | -0.1% | 2,290 |
| 2023/09/25 | 3,710 | 3,713 | 3,703 | 3,708 | ±0 | ±0% | 3,700 |
| 2023/09/22 | 3,685 | 3,712 | 3,674 | 3,708 | -41 | -1.1% | 12,450 |
| 2023/09/21 | 3,756 | 3,764 | 3,742 | 3,749 | -18 | -0.5% | 1,950 |
351～
400
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
