5,291
+17 (+0.32%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 3,055 | 3,080 | 3,050 | 3,070 | +7 | +0.2% | 3,800 |
| 2022/12/27 | 3,055 | 3,070 | 3,052 | 3,063 | +21 | +0.7% | 3,780 |
| 2022/12/26 | 3,052 | 3,052 | 3,036 | 3,042 | +7 | +0.2% | 3,130 |
| 2022/12/23 | 3,027 | 3,040 | 3,019 | 3,035 | -28 | -0.9% | 4,740 |
| 2022/12/22 | 3,060 | 3,070 | 3,050 | 3,063 | +38 | +1.3% | 9,180 |
| 2022/12/21 | 3,016 | 3,037 | 3,005 | 3,025 | +30.5 | +1% | 7,280 |
| 2022/12/20 | 3,132 | 3,132 | 2,994.5 | 2,994.5 | -127.5 | -4.1% | 13,420 |
| 2022/12/19 | 3,134 | 3,134 | 3,115 | 3,122 | -61 | -1.9% | 8,070 |
| 2022/12/16 | 3,190 | 3,191 | 3,175 | 3,183 | -35 | -1.1% | 10,440 |
| 2022/12/15 | 3,218 | 3,249 | 3,206 | 3,218 | -18 | -0.6% | 4,690 |
| 2022/12/14 | 3,235 | 3,248 | 3,225 | 3,236 | -9 | -0.3% | 4,230 |
| 2022/12/13 | 3,236 | 3,249 | 3,236 | 3,245 | +45 | +1.4% | 7,310 |
| 2022/12/12 | 3,189 | 3,200 | 3,187 | 3,200 | -10 | -0.3% | 4,240 |
| 2022/12/09 | 3,214 | 3,214 | 3,200 | 3,210 | +12 | +0.4% | 5,350 |
| 2022/12/08 | 3,192 | 3,199 | 3,175 | 3,198 | -20 | -0.6% | 4,830 |
| 2022/12/07 | 3,206 | 3,219 | 3,203 | 3,218 | -18 | -0.6% | 4,300 |
| 2022/12/06 | 3,245 | 3,246 | 3,233 | 3,236 | +3 | +0.1% | 2,950 |
| 2022/12/05 | 3,227 | 3,240 | 3,227 | 3,233 | -10 | -0.3% | 3,630 |
| 2022/12/02 | 3,248 | 3,249 | 3,235 | 3,243 | -43 | -1.3% | 7,090 |
| 2022/12/01 | 3,300 | 3,310 | 3,278 | 3,286 | +47 | +1.5% | 3,290 |
| 2022/11/30 | 3,227 | 3,246 | 3,227 | 3,239 | -8 | -0.2% | 2,280 |
| 2022/11/29 | 3,238 | 3,247 | 3,230 | 3,247 | +6 | +0.2% | 2,620 |
| 2022/11/28 | 3,287 | 3,287 | 3,240 | 3,241 | -38 | -1.2% | 5,600 |
| 2022/11/25 | 3,287 | 3,299 | 3,278 | 3,279 | -18 | -0.5% | 1,020 |
| 2022/11/24 | 3,290 | 3,297 | 3,277 | 3,297 | +16 | +0.5% | 3,190 |
| 2022/11/22 | 3,290 | 3,295 | 3,280 | 3,281 | +22 | +0.7% | 4,040 |
| 2022/11/21 | 3,267 | 3,267 | 3,251 | 3,259 | +15 | +0.5% | 1,410 |
| 2022/11/18 | 3,270 | 3,270 | 3,244 | 3,244 | -3 | -0.1% | 540 |
| 2022/11/17 | 3,252 | 3,253 | 3,244 | 3,247 | -35 | -1.1% | 2,970 |
| 2022/11/16 | 3,260 | 3,282 | 3,249 | 3,282 | ±0 | ±0% | 2,480 |
| 2022/11/15 | 3,269 | 3,283 | 3,260 | 3,282 | +34 | +1% | 1,510 |
| 2022/11/14 | 3,269 | 3,269 | 3,244 | 3,248 | -41 | -1.2% | 4,780 |
| 2022/11/11 | 3,280 | 3,289 | 3,262 | 3,289 | +79 | +2.5% | 7,030 |
| 2022/11/10 | 3,223 | 3,223 | 3,206 | 3,210 | -44 | -1.4% | 6,630 |
| 2022/11/09 | 3,250 | 3,257 | 3,244 | 3,254 | ±0 | ±0% | 3,240 |
| 2022/11/08 | 3,256 | 3,259 | 3,248 | 3,254 | +25 | +0.8% | 2,220 |
| 2022/11/07 | 3,212 | 3,238 | 3,212 | 3,229 | +22 | +0.7% | 6,570 |
| 2022/11/04 | 3,193 | 3,209 | 3,187 | 3,207 | -82 | -2.5% | 8,830 |
| 2022/11/02 | 3,287 | 3,320 | 3,225 | 3,289 | -26 | -0.8% | 5,970 |
| 2022/11/01 | 3,297 | 3,315 | 3,241 | 3,315 | +24 | +0.7% | 4,400 |
| 2022/10/31 | 3,293 | 3,300 | 3,291 | 3,291 | +94 | +2.9% | 8,100 |
| 2022/10/28 | 3,204 | 3,209 | 3,193 | 3,197 | -34 | -1.1% | 2,120 |
| 2022/10/27 | 3,247 | 3,248 | 3,230 | 3,231 | -17 | -0.5% | 3,030 |
| 2022/10/26 | 3,242 | 3,263 | 3,237 | 3,248 | +14 | +0.4% | 2,380 |
| 2022/10/25 | 3,242 | 3,243 | 3,230 | 3,234 | +16 | +0.5% | 1,670 |
| 2022/10/24 | 3,211 | 3,236 | 3,201 | 3,218 | +39 | +1.2% | 4,420 |
| 2022/10/21 | 3,191 | 3,191 | 3,170 | 3,179 | -20 | -0.6% | 7,010 |
| 2022/10/20 | 3,192 | 3,200 | 3,173 | 3,199 | -31 | -1% | 10,360 |
| 2022/10/19 | 3,243 | 3,243 | 3,230 | 3,230 | +17 | +0.5% | 1,930 |
| 2022/10/18 | 3,185 | 3,225 | 3,185 | 3,213 | +98 | +3.1% | 8,590 |
651～
700
件表示中 / 1817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
