5,064
+35 (+0.70%)
株価：2025/07/08 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 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 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 |
| 2025/06/11 | 4,898 | 4,898 | 4,876 | 4,886 | +34 | +0.7% | 553 |
| 2025/06/10 | 4,855 | 4,900 | 4,848 | 4,852 | +12 | +0.2% | 7,404 |
| 2025/06/09 | 4,850 | 4,858 | 4,834 | 4,840 | +34 | +0.7% | 480 |
| 2025/06/06 | 4,793 | 4,818 | 4,793 | 4,806 | +13 | +0.3% | 302 |
| 2025/06/05 | 4,761 | 4,796 | 4,761 | 4,793 | +8 | +0.2% | 1,215 |
| 2025/06/04 | 4,788 | 4,810 | 4,781 | 4,785 | +65 | +1.4% | 3,158 |
| 2025/06/03 | 4,730 | 4,747 | 4,715 | 4,720 | +11 | +0.2% | 1,646 |
| 2025/06/02 | 4,735 | 4,760 | 4,705 | 4,709 | -55 | -1.2% | 848 |
| 2025/05/30 | 4,731 | 4,764 | 4,701 | 4,764 | -87 | -1.8% | 1,639 |
| 2025/05/29 | 4,840 | 4,879 | 4,822 | 4,851 | +68 | +1.4% | 3,886 |
| 2025/05/28 | 4,770 | 4,793 | 4,766 | 4,783 | +71 | +1.5% | 2,243 |
| 2025/05/27 | 4,703 | 4,712 | 4,675 | 4,712 | +13 | +0.3% | 1,413 |
| 2025/05/26 | 4,701 | 4,709 | 4,676 | 4,699 | -1 | ±0% | 658 |
| 2025/05/23 | 4,705 | 4,720 | 4,691 | 4,700 | -5 | -0.1% | 1,286 |
| 2025/05/22 | 4,723 | 4,723 | 4,700 | 4,705 | -59 | -1.2% | 1,551 |
| 2025/05/21 | 4,805 | 4,805 | 4,751 | 4,764 | -26 | -0.5% | 806 |
| 2025/05/20 | 4,830 | 4,839 | 4,776 | 4,790 | +10 | +0.2% | 512 |
| 2025/05/19 | 4,786 | 4,786 | 4,763 | 4,780 | -4 | -0.1% | 1,708 |
| 2025/05/16 | 4,819 | 4,819 | 4,765 | 4,784 | +14 | +0.3% | 608 |
| 2025/05/15 | 4,795 | 4,808 | 4,765 | 4,770 | -31 | -0.6% | 1,389 |
| 2025/05/14 | 4,818 | 4,844 | 4,801 | 4,801 | +19 | +0.4% | 906 |
| 2025/05/13 | 4,810 | 4,832 | 4,780 | 4,782 | +101 | +2.2% | 14,983 |
| 2025/05/12 | 4,659 | 4,695 | 4,659 | 4,681 | +71 | +1.5% | 11,288 |
| 2025/05/09 | 4,615 | 4,632 | 4,605 | 4,610 | +19 | +0.4% | 4,126 |
| 2025/05/08 | 4,541 | 4,591 | 4,535 | 4,591 | +51 | +1.1% | 2,764 |
| 2025/05/07 | 4,560 | 4,560 | 4,535 | 4,540 | -60 | -1.3% | 3,605 |
| 2025/05/02 | 4,550 | 4,600 | 4,550 | 4,600 | +80 | +1.8% | 2,918 |
| 2025/05/01 | 4,500 | 4,535 | 4,490 | 4,520 | +90 | +2% | 11,321 |
| 2025/04/30 | 4,445 | 4,445 | 4,430 | 4,430 | -5 | -0.1% | 3,087 |
| 2025/04/28 | 4,440 | 4,470 | 4,425 | 4,435 | -5 | -0.1% | 385 |
| 2025/04/25 | 4,410 | 4,460 | 4,400 | 4,440 | +125 | +2.9% | 3,344 |
1～
50
件表示中 / 1785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
