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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 2,970 | 2,990 | 2,970 | 2,983 | +20 | +0.7% | 1,440 |
| 2021/10/06 | 2,957 | 2,975 | 2,953 | 2,963 | +29 | +1% | 5,080 |
| 2021/10/05 | 2,936 | 2,941 | 2,913 | 2,934 | -20 | -0.7% | 10,610 |
| 2021/10/04 | 2,971 | 2,974 | 2,950 | 2,954 | +26 | +0.9% | 12,000 |
| 2021/10/01 | 2,960 | 2,960 | 2,924 | 2,928 | -71 | -2.4% | 15,830 |
| 2021/09/30 | 2,996 | 3,010 | 2,990 | 2,999 | +14 | +0.5% | 3,500 |
| 2021/09/29 | 2,984 | 2,991 | 2,975 | 2,985 | -45 | -1.5% | 11,560 |
| 2021/09/28 | 3,020 | 3,035 | 3,015 | 3,030 | -10 | -0.3% | 8,740 |
| 2021/09/27 | 3,030 | 3,040 | 3,020 | 3,040 | +10 | +0.3% | 14,450 |
| 2021/09/24 | 3,020 | 3,035 | 3,020 | 3,030 | +80 | +2.7% | 6,770 |
| 2021/09/22 | 2,930 | 2,957 | 2,917 | 2,950 | +8 | +0.3% | 16,190 |
| 2021/09/21 | 2,946 | 2,952 | 2,935 | 2,942 | -88 | -2.9% | 27,500 |
| 2021/09/17 | 3,020 | 3,030 | 3,010 | 3,030 | +20 | +0.7% | 5,310 |
| 2021/09/16 | 3,020 | 3,020 | 3,005 | 3,010 | ±0 | ±0% | 3,620 |
| 2021/09/15 | 3,020 | 3,020 | 3,000 | 3,010 | -25 | -0.8% | 9,240 |
| 2021/09/14 | 3,045 | 3,045 | 3,035 | 3,035 | ±0 | ±0% | 8,090 |
| 2021/09/13 | 3,040 | 3,045 | 3,025 | 3,035 | -20 | -0.7% | 6,300 |
| 2021/09/10 | 3,040 | 3,055 | 3,030 | 3,055 | +15 | +0.5% | 5,730 |
| 2021/09/09 | 3,070 | 3,070 | 3,040 | 3,040 | -40 | -1.3% | 5,870 |
| 2021/09/08 | 3,070 | 3,080 | 3,065 | 3,080 | ±0 | ±0% | 17,530 |
| 2021/09/07 | 3,075 | 3,085 | 3,075 | 3,080 | +10 | +0.3% | 1,890 |
| 2021/09/06 | 3,070 | 3,080 | 3,065 | 3,070 | -15 | -0.5% | 7,250 |
| 2021/09/03 | 3,060 | 3,085 | 3,030 | 3,085 | +20 | +0.7% | 2,270 |
| 2021/09/02 | 3,075 | 3,075 | 3,060 | 3,065 | -10 | -0.3% | 2,000 |
| 2021/09/01 | 3,065 | 3,075 | 3,060 | 3,075 | +10 | +0.3% | 2,450 |
| 2021/08/31 | 3,050 | 3,065 | 3,045 | 3,065 | +20 | +0.7% | 7,040 |
| 2021/08/30 | 3,040 | 3,045 | 3,035 | 3,045 | +20 | +0.7% | 2,540 |
| 2021/08/27 | 3,025 | 3,030 | 3,015 | 3,025 | ±0 | ±0% | 13,000 |
| 2021/08/26 | 3,030 | 3,040 | 3,025 | 3,025 | +5 | +0.2% | 2,590 |
| 2021/08/25 | 3,020 | 3,030 | 3,015 | 3,020 | +5 | +0.2% | 1,990 |
| 2021/08/24 | 3,010 | 3,025 | 3,010 | 3,015 | +18 | +0.6% | 3,260 |
| 2021/08/23 | 2,990 | 2,997 | 2,980 | 2,997 | +47 | +1.6% | 2,500 |
| 2021/08/20 | 2,973 | 2,973 | 2,947 | 2,950 | -24 | -0.8% | 7,340 |
| 2021/08/19 | 2,976 | 2,985 | 2,973 | 2,974 | -25 | -0.8% | 5,280 |
| 2021/08/18 | 2,989 | 3,005 | 2,985 | 2,999 | +4 | +0.1% | 4,250 |
| 2021/08/17 | 3,025 | 3,025 | 2,995 | 2,995 | -10 | -0.3% | 2,390 |
| 2021/08/16 | 3,025 | 3,050 | 3,005 | 3,005 | -30 | -1% | 6,900 |
| 2021/08/13 | 3,050 | 3,050 | 3,030 | 3,035 | +10 | +0.3% | 1,910 |
| 2021/08/12 | 3,040 | 3,040 | 3,020 | 3,025 | -10 | -0.3% | 3,670 |
| 2021/08/11 | 3,030 | 3,035 | 3,025 | 3,035 | +10 | +0.3% | 1,510 |
| 2021/08/10 | 3,020 | 3,025 | 3,010 | 3,025 | +15 | +0.5% | 4,160 |
| 2021/08/06 | 2,998 | 3,010 | 2,998 | 3,010 | +15 | +0.5% | 3,180 |
| 2021/08/05 | 2,988 | 3,000 | 2,988 | 2,995 | +7 | +0.2% | 2,920 |
| 2021/08/04 | 2,978 | 2,989 | 2,977 | 2,988 | +14 | +0.5% | 500 |
| 2021/08/03 | 2,978 | 2,978 | 2,963 | 2,974 | -19 | -0.6% | 3,970 |
| 2021/08/02 | 2,980 | 2,994 | 2,980 | 2,993 | +33 | +1.1% | 3,810 |
| 2021/07/30 | 2,974 | 2,976 | 2,960 | 2,960 | -20 | -0.7% | 4,000 |
| 2021/07/29 | 2,980 | 2,986 | 2,970 | 2,980 | +15 | +0.5% | 1,170 |
| 2021/07/28 | 2,980 | 2,980 | 2,955 | 2,965 | -28 | -0.9% | 7,990 |
| 2021/07/27 | 3,000 | 3,005 | 2,991 | 2,993 | ±0 | ±0% | 6,720 |
951～
1000
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
