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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,200 | 3,204 | 3,191 | 3,197 | +7 | +0.2% | 35,200 |
| 2022/01/14 | 3,203 | 3,203 | 3,175 | 3,190 | -47 | -1.5% | 24,270 |
| 2022/01/13 | 3,260 | 3,260 | 3,234 | 3,237 | -23 | -0.7% | 17,230 |
| 2022/01/12 | 3,247 | 3,260 | 3,247 | 3,260 | +47 | +1.5% | 7,680 |
| 2022/01/11 | 3,238 | 3,238 | 3,200 | 3,213 | -34 | -1% | 12,820 |
| 2022/01/07 | 3,250 | 3,256 | 3,244 | 3,247 | +16 | +0.5% | 3,740 |
| 2022/01/06 | 3,257 | 3,257 | 3,225 | 3,231 | -60 | -1.8% | 8,880 |
| 2022/01/05 | 3,310 | 3,310 | 3,290 | 3,291 | -18 | -0.5% | 4,520 |
| 2022/01/04 | 3,287 | 3,309 | 3,282 | 3,309 | +45 | +1.4% | 7,640 |
| 2021/12/30 | 3,268 | 3,280 | 3,260 | 3,264 | -1 | ±0% | 6,320 |
| 2021/12/29 | 3,280 | 3,280 | 3,260 | 3,265 | -10 | -0.3% | 7,200 |
| 2021/12/28 | 3,278 | 3,278 | 3,268 | 3,275 | +43 | +1.3% | 7,690 |
| 2021/12/27 | 3,235 | 3,237 | 3,230 | 3,232 | +3 | +0.1% | 8,250 |
| 2021/12/24 | 3,230 | 3,234 | 3,225 | 3,229 | +16 | +0.5% | 4,210 |
| 2021/12/23 | 3,215 | 3,215 | 3,206 | 3,213 | +37 | +1.2% | 10,690 |
| 2021/12/22 | 3,177 | 3,184 | 3,037 | 3,176 | +42 | +1.3% | 21,330 |
| 2021/12/21 | 3,107 | 3,135 | 3,107 | 3,134 | +35 | +1.1% | 4,510 |
| 2021/12/20 | 3,135 | 3,137 | 3,096 | 3,099 | -64 | -2% | 12,460 |
| 2021/12/17 | 3,168 | 3,178 | 3,156 | 3,163 | -43 | -1.3% | 11,090 |
| 2021/12/16 | 3,203 | 3,208 | 3,191 | 3,206 | +52 | +1.6% | 3,560 |
| 2021/12/15 | 3,153 | 3,175 | 3,148 | 3,154 | -17 | -0.5% | 8,890 |
| 2021/12/14 | 3,194 | 3,199 | 3,163 | 3,171 | -49 | -1.5% | 6,860 |
| 2021/12/13 | 3,220 | 3,230 | 3,220 | 3,220 | +25 | +0.8% | 3,980 |
| 2021/12/10 | 3,198 | 3,204 | 3,188 | 3,195 | -23 | -0.7% | 4,290 |
| 2021/12/09 | 3,223 | 3,230 | 3,218 | 3,218 | ±0 | ±0% | 2,110 |
| 2021/12/08 | 3,225 | 3,225 | 3,204 | 3,218 | +43 | +1.4% | 3,590 |
| 2021/12/07 | 3,148 | 3,175 | 3,140 | 3,175 | +60 | +1.9% | 4,220 |
| 2021/12/06 | 3,107 | 3,117 | 3,096 | 3,115 | -13 | -0.4% | 5,470 |
| 2021/12/03 | 3,108 | 3,139 | 3,096 | 3,128 | +29 | +0.9% | 9,560 |
| 2021/12/02 | 3,098 | 3,100 | 3,073 | 3,099 | -41 | -1.3% | 21,990 |
| 2021/12/01 | 3,119 | 3,143 | 3,106 | 3,140 | +23 | +0.7% | 5,530 |
| 2021/11/30 | 3,182 | 3,184 | 3,115 | 3,117 | -28 | -0.9% | 13,260 |
| 2021/11/29 | 3,154 | 3,167 | 3,115 | 3,145 | -50 | -1.6% | 16,420 |
| 2021/11/26 | 3,240 | 3,245 | 3,195 | 3,195 | -75 | -2.3% | 15,320 |
| 2021/11/25 | 3,265 | 3,270 | 3,255 | 3,270 | +25 | +0.8% | 4,390 |
| 2021/11/24 | 3,260 | 3,260 | 3,230 | 3,245 | +5 | +0.2% | 4,830 |
| 2021/11/22 | 3,245 | 3,250 | 3,235 | 3,240 | -30 | -0.9% | 6,270 |
| 2021/11/19 | 3,255 | 3,270 | 3,255 | 3,270 | +15 | +0.5% | 1,000 |
| 2021/11/18 | 3,255 | 3,265 | 3,240 | 3,255 | -15 | -0.5% | 7,370 |
| 2021/11/17 | 3,280 | 3,280 | 3,270 | 3,270 | +15 | +0.5% | 5,270 |
| 2021/11/16 | 3,255 | 3,260 | 3,245 | 3,255 | +10 | +0.3% | 4,860 |
| 2021/11/15 | 3,255 | 3,255 | 3,240 | 3,245 | +10 | +0.3% | 1,780 |
| 2021/11/12 | 3,235 | 3,240 | 3,230 | 3,235 | +20 | +0.6% | 5,780 |
| 2021/11/11 | 3,205 | 3,225 | 3,205 | 3,215 | +20 | +0.6% | 12,970 |
| 2021/11/10 | 3,210 | 3,215 | 3,195 | 3,195 | -10 | -0.3% | 5,110 |
| 2021/11/09 | 3,235 | 3,235 | 3,205 | 3,205 | -20 | -0.6% | 4,610 |
| 2021/11/08 | 3,235 | 3,235 | 3,220 | 3,225 | -5 | -0.2% | 8,100 |
| 2021/11/05 | 3,240 | 3,240 | 3,220 | 3,230 | -5 | -0.2% | 3,840 |
| 2021/11/04 | 3,240 | 3,240 | 3,230 | 3,235 | +40 | +1.3% | 3,140 |
| 2021/11/02 | 3,205 | 3,210 | 3,185 | 3,195 | -5 | -0.2% | 4,070 |
701～
750
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
