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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 5,284 | 5,284 | 5,262 | 5,274 | +33 | +0.6% | 1,705 |
| 2025/08/21 | 5,250 | 5,250 | 5,241 | 5,241 | +7 | +0.1% | 80 |
| 2025/08/20 | 5,269 | 5,269 | 5,234 | 5,234 | -49 | -0.9% | 982 |
| 2025/08/19 | 5,295 | 5,295 | 5,279 | 5,283 | -1 | ±0% | 1,539 |
| 2025/08/18 | 5,281 | 5,292 | 5,280 | 5,284 | -6 | -0.1% | 1,235 |
| 2025/08/15 | 5,281 | 5,292 | 5,278 | 5,290 | +41 | +0.8% | 1,065 |
| 2025/08/14 | 5,270 | 5,278 | 5,241 | 5,249 | -29 | -0.5% | 1,664 |
| 2025/08/13 | 5,297 | 5,297 | 5,269 | 5,278 | +38 | +0.7% | 4,803 |
| 2025/08/12 | 5,242 | 5,258 | 5,236 | 5,240 | +65 | +1.3% | 5,061 |
| 2025/08/08 | 5,193 | 5,227 | 5,175 | 5,175 | -27 | -0.5% | 4,450 |
| 2025/08/07 | 5,195 | 5,213 | 5,188 | 5,202 | +32 | +0.6% | 21,028 |
| 2025/08/06 | 5,164 | 5,170 | 5,148 | 5,170 | -6 | -0.1% | 2,312 |
| 2025/08/05 | 5,156 | 5,176 | 5,140 | 5,176 | +56 | +1.1% | 1,368 |
| 2025/08/04 | 5,188 | 5,188 | 5,100 | 5,120 | -162 | -3.1% | 4,318 |
| 2025/08/01 | 5,282 | 5,286 | 5,253 | 5,282 | +10 | +0.2% | 2,621 |
| 2025/07/31 | 5,290 | 5,292 | 5,261 | 5,272 | +42 | +0.8% | 55,359 |
| 2025/07/30 | 5,241 | 5,253 | 5,230 | 5,230 | -30 | -0.6% | 2,064 |
| 2025/07/29 | 5,265 | 5,271 | 5,248 | 5,260 | -16 | -0.3% | 684 |
| 2025/07/28 | 5,238 | 5,276 | 5,238 | 5,276 | +55 | +1.1% | 3,511 |
| 2025/07/25 | 5,215 | 5,229 | 5,190 | 5,221 | +35 | +0.7% | 1,164 |
| 2025/07/24 | 5,195 | 5,198 | 5,176 | 5,186 | +11 | +0.2% | 3,458 |
| 2025/07/23 | 5,180 | 5,189 | 5,138 | 5,175 | -3 | -0.1% | 2,517 |
| 2025/07/22 | 5,184 | 5,193 | 5,165 | 5,178 | -39 | -0.7% | 5,329 |
| 2025/07/18 | 5,191 | 5,220 | 5,191 | 5,217 | +38 | +0.7% | 3,214 |
| 2025/07/17 | 5,178 | 5,179 | 5,153 | 5,179 | +30 | +0.6% | 2,479 |
| 2025/07/16 | 5,160 | 5,167 | 5,149 | 5,149 | -11 | -0.2% | 1,497 |
| 2025/07/15 | 5,140 | 5,163 | 5,136 | 5,160 | +54 | +1.1% | 4,817 |
| 2025/07/14 | 5,115 | 5,116 | 5,098 | 5,106 | -10 | -0.2% | 3,018 |
| 2025/07/11 | 5,117 | 5,135 | 5,099 | 5,116 | +17 | +0.3% | 8,803 |
| 2025/07/10 | 5,090 | 5,099 | 5,078 | 5,099 | +5 | +0.1% | 1,298 |
| 2025/07/09 | 5,064 | 5,099 | 5,064 | 5,094 | +30 | +0.6% | 3,276 |
| 2025/07/08 | 5,044 | 5,074 | 5,044 | 5,064 | +35 | +0.7% | 3,184 |
| 2025/07/07 | 4,972 | 5,035 | 4,972 | 5,029 | +4 | +0.1% | 14,290 |
| 2025/07/04 | 5,033 | 5,045 | 5,023 | 5,025 | +29 | +0.6% | 21,598 |
| 2025/07/03 | 4,988 | 5,000 | 4,977 | 4,996 | +8 | +0.2% | 2,663 |
| 2025/07/02 | 4,966 | 4,988 | 4,956 | 4,988 | +31 | +0.6% | 2,793 |
| 2025/07/01 | 4,979 | 4,981 | 4,953 | 4,957 | -4 | -0.1% | 1,324 |
| 2025/06/30 | 4,979 | 4,983 | 4,948 | 4,961 | +13 | +0.3% | 2,976 |
| 2025/06/27 | 4,953 | 4,965 | 4,932 | 4,948 | +31 | +0.6% | 4,372 |
| 2025/06/26 | 4,935 | 4,935 | 4,917 | 4,917 | -18 | -0.4% | 1,645 |
| 2025/06/25 | 4,939 | 4,948 | 4,919 | 4,935 | +13 | +0.3% | 1,687 |
| 2025/06/24 | 4,941 | 4,941 | 4,907 | 4,922 | +35 | +0.7% | 10,835 |
| 2025/06/23 | 4,845 | 4,888 | 4,838 | 4,887 | +42 | +0.9% | 2,897 |
| 2025/06/20 | 4,840 | 4,849 | 4,837 | 4,845 | +4 | +0.1% | 4,214 |
| 2025/06/19 | 4,852 | 4,867 | 4,827 | 4,841 | -28 | -0.6% | 1,923 |
| 2025/06/18 | 4,865 | 4,873 | 4,850 | 4,869 | -12 | -0.2% | 1,060 |
| 2025/06/17 | 4,866 | 4,884 | 4,851 | 4,881 | +32 | +0.7% | 5,510 |
| 2025/06/16 | 4,835 | 4,849 | 4,824 | 4,849 | +50 | +1% | 899 |
| 2025/06/13 | 4,830 | 4,830 | 4,761 | 4,799 | -53 | -1.1% | 2,720 |
| 2025/06/12 | 4,866 | 4,868 | 4,840 | 4,852 | -34 | -0.7% | 2,172 |
1～
50
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
