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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 3,152 | 3,152 | 3,109 | 3,117 | -58 | -1.8% | 5,880 |
| 2022/08/01 | 3,195 | 3,195 | 3,165 | 3,175 | -3 | -0.1% | 4,550 |
| 2022/07/29 | 3,195 | 3,210 | 3,170 | 3,178 | +4 | +0.1% | 2,080 |
| 2022/07/28 | 3,193 | 3,200 | 3,171 | 3,174 | +9 | +0.3% | 3,810 |
| 2022/07/27 | 3,169 | 3,169 | 3,160 | 3,165 | -1 | ±0% | 900 |
| 2022/07/26 | 3,160 | 3,168 | 3,157 | 3,166 | +13 | +0.4% | 1,090 |
| 2022/07/25 | 3,155 | 3,163 | 3,145 | 3,153 | -51 | -1.6% | 4,940 |
| 2022/07/22 | 3,200 | 3,204 | 3,189 | 3,204 | -6 | -0.2% | 2,920 |
| 2022/07/21 | 3,195 | 3,210 | 3,191 | 3,210 | +15 | +0.5% | 3,660 |
| 2022/07/20 | 3,187 | 3,200 | 3,181 | 3,195 | +85 | +2.7% | 8,740 |
| 2022/07/19 | 3,115 | 3,118 | 3,103 | 3,110 | +28 | +0.9% | 1,430 |
| 2022/07/15 | 3,100 | 3,100 | 3,080 | 3,082 | ±0 | ±0% | 610 |
| 2022/07/14 | 3,060 | 3,083 | 3,054 | 3,082 | +7 | +0.2% | 1,200 |
| 2022/07/13 | 3,087 | 3,087 | 3,062 | 3,075 | -24 | -0.8% | 2,080 |
| 2022/07/12 | 3,113 | 3,113 | 3,070 | 3,099 | -7 | -0.2% | 5,140 |
| 2022/07/11 | 3,116 | 3,120 | 3,104 | 3,106 | +19 | +0.6% | 3,000 |
| 2022/07/08 | 3,100 | 3,112 | 3,087 | 3,087 | +9 | +0.3% | 2,370 |
| 2022/07/07 | 3,070 | 3,080 | 3,050 | 3,078 | +48 | +1.6% | 3,030 |
| 2022/07/06 | 3,060 | 3,065 | 3,030 | 3,030 | -58 | -1.9% | 2,220 |
| 2022/07/05 | 3,093 | 3,100 | 3,081 | 3,088 | +41 | +1.3% | 2,890 |
| 2022/07/04 | 3,058 | 3,059 | 3,023 | 3,047 | +42 | +1.4% | 4,500 |
| 2022/07/01 | 3,062 | 3,062 | 3,000 | 3,005 | -71 | -2.3% | 5,040 |
| 2022/06/30 | 3,108 | 3,108 | 3,071 | 3,076 | -25 | -0.8% | 4,180 |
| 2022/06/29 | 3,110 | 3,110 | 3,095 | 3,101 | -30 | -1% | 5,340 |
| 2022/06/28 | 3,125 | 3,142 | 3,116 | 3,131 | +2 | +0.1% | 4,220 |
| 2022/06/27 | 3,118 | 3,130 | 3,107 | 3,129 | +76 | +2.5% | 6,590 |
| 2022/06/24 | 3,036 | 3,055 | 3,018 | 3,053 | +17 | +0.6% | 5,580 |
| 2022/06/23 | 3,026 | 3,050 | 3,020 | 3,036 | +11 | +0.4% | 1,680 |
| 2022/06/22 | 3,067 | 3,067 | 3,025 | 3,025 | +11 | +0.4% | 1,370 |
| 2022/06/21 | 2,999 | 3,020 | 2,999 | 3,014 | +45 | +1.5% | 2,070 |
| 2022/06/20 | 2,995 | 2,995 | 2,953 | 2,969 | +1 | ±0% | 4,160 |
| 2022/06/17 | 2,940 | 2,972 | 2,930 | 2,968 | -57 | -1.9% | 22,450 |
| 2022/06/16 | 3,055 | 3,065 | 3,025 | 3,025 | -3 | -0.1% | 4,990 |
| 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 |
751～
800
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
