5,012
+30 (+0.60%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 3,049 | 3,080 | 3,014 | 3,028 | -31 | -1% | 6,110 |
| 2022/06/14 | 3,025 | 3,059 | 3,013 | 3,059 | -32 | -1% | 11,980 |
| 2022/06/13 | 3,115 | 3,145 | 3,088 | 3,091 | -115 | -3.6% | 15,970 |
| 2022/06/10 | 3,222 | 3,222 | 3,200 | 3,206 | -64 | -2% | 4,850 |
| 2022/06/09 | 3,294 | 3,299 | 3,262 | 3,270 | -13 | -0.4% | 2,520 |
| 2022/06/08 | 3,268 | 3,288 | 3,268 | 3,283 | +48 | +1.5% | 5,940 |
| 2022/06/07 | 3,237 | 3,244 | 3,231 | 3,235 | +25 | +0.8% | 2,210 |
| 2022/06/06 | 3,199 | 3,210 | 3,171 | 3,210 | -12 | -0.4% | 3,220 |
| 2022/06/03 | 3,225 | 3,235 | 3,217 | 3,222 | +55 | +1.7% | 4,560 |
| 2022/06/02 | 3,167 | 3,168 | 3,160 | 3,167 | -5 | -0.2% | 2,610 |
| 2022/06/01 | 3,169 | 3,190 | 3,169 | 3,172 | +10 | +0.3% | 2,860 |
| 2022/05/31 | 3,160 | 3,175 | 3,141 | 3,162 | +10 | +0.3% | 4,410 |
| 2022/05/30 | 3,151 | 3,152 | 3,102 | 3,152 | +96 | +3.1% | 11,120 |
| 2022/05/27 | 3,069 | 3,069 | 3,055 | 3,056 | +49 | +1.6% | 8,380 |
| 2022/05/26 | 3,007 | 3,031 | 3,007 | 3,007 | -2 | -0.1% | 1,980 |
| 2022/05/25 | 3,004 | 3,009 | 2,987 | 3,009 | +12.5 | +0.4% | 1,260 |
| 2022/05/24 | 3,025 | 3,025 | 2,995 | 2,996.5 | -18.5 | -0.6% | 6,360 |
| 2022/05/23 | 3,013 | 3,020 | 2,990 | 3,015 | +15 | +0.5% | 4,530 |
| 2022/05/20 | 2,990.5 | 3,039 | 2,986.5 | 3,000 | ±0 | ±0% | 4,050 |
| 2022/05/19 | 2,972 | 3,020 | 2,971.5 | 3,000 | -107 | -3.4% | 14,020 |
| 2022/05/18 | 3,130 | 3,130 | 3,100 | 3,107 | +32 | +1% | 2,140 |
| 2022/05/17 | 3,055 | 3,078 | 3,045 | 3,075 | +33 | +1.1% | 4,760 |
| 2022/05/16 | 3,061 | 3,076 | 3,027 | 3,042 | +26 | +0.9% | 12,530 |
| 2022/05/13 | 2,989.5 | 3,020 | 2,989.5 | 3,016 | +34.5 | +1.2% | 2,450 |
| 2022/05/12 | 3,034 | 3,047 | 2,981.5 | 2,981.5 | -94.5 | -3.1% | 17,840 |
| 2022/05/11 | 3,060 | 3,077 | 3,055 | 3,076 | +4 | +0.1% | 3,060 |
| 2022/05/10 | 3,071 | 3,078 | 3,019 | 3,072 | -52 | -1.7% | 25,210 |
| 2022/05/09 | 3,136 | 3,137 | 3,120 | 3,124 | -54 | -1.7% | 7,390 |
| 2022/05/06 | 3,190 | 3,245 | 3,169 | 3,178 | -19 | -0.6% | 6,030 |
| 2022/05/02 | 3,159 | 3,204 | 3,159 | 3,197 | -27 | -0.8% | 13,550 |
| 2022/04/28 | 3,179 | 3,226 | 3,177 | 3,224 | +73 | +2.3% | 5,640 |
| 2022/04/27 | 3,125 | 3,151 | 3,121 | 3,151 | -84 | -2.6% | 11,520 |
| 2022/04/26 | 3,232 | 3,241 | 3,210 | 3,235 | +33 | +1% | 2,140 |
| 2022/04/25 | 3,257 | 3,260 | 3,202 | 3,202 | -95 | -2.9% | 12,320 |
| 2022/04/22 | 3,331 | 3,331 | 3,290 | 3,297 | -74 | -2.2% | 5,660 |
| 2022/04/21 | 3,370 | 3,378 | 3,365 | 3,371 | +13 | +0.4% | 1,940 |
| 2022/04/20 | 3,368 | 3,376 | 3,342 | 3,358 | +39 | +1.2% | 5,330 |
| 2022/04/19 | 3,300 | 3,327 | 3,296 | 3,319 | +51 | +1.6% | 2,670 |
| 2022/04/18 | 3,269 | 3,273 | 3,251 | 3,268 | -20 | -0.6% | 4,120 |
| 2022/04/15 | 3,277 | 3,288 | 3,261 | 3,288 | -3 | -0.1% | 560 |
| 2022/04/14 | 3,273 | 3,295 | 3,273 | 3,291 | +12 | +0.4% | 1,300 |
| 2022/04/13 | 3,250 | 3,285 | 3,250 | 3,279 | +23 | +0.7% | 1,980 |
| 2022/04/12 | 3,266 | 3,268 | 3,238 | 3,256 | -24 | -0.7% | 3,140 |
| 2022/04/11 | 3,284 | 3,285 | 3,271 | 3,280 | +1 | ±0% | 2,900 |
| 2022/04/08 | 3,287 | 3,287 | 3,262 | 3,279 | +31 | +1% | 1,600 |
| 2022/04/07 | 3,250 | 3,255 | 3,246 | 3,248 | -54 | -1.6% | 3,070 |
| 2022/04/06 | 3,308 | 3,308 | 3,289 | 3,302 | -6 | -0.2% | 2,710 |
| 2022/04/05 | 3,315 | 3,315 | 3,301 | 3,308 | +20 | +0.6% | 1,630 |
| 2022/04/04 | 3,278 | 3,288 | 3,269 | 3,288 | +23 | +0.7% | 3,750 |
| 2022/04/01 | 3,246 | 3,282 | 3,246 | 3,265 | -34 | -1% | 4,470 |
601～
650
件表示中 / 1634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
