5,274
+33 (+0.63%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 4,752 | 4,763 | 4,750 | 4,758 | +3 | +0.1% | 1,500 |
| 2025/03/27 | 4,756 | 4,763 | 4,739 | 4,755 | -49 | -1% | 2,220 |
| 2025/03/26 | 4,799 | 4,812 | 4,790 | 4,804 | +5 | +0.1% | 3,110 |
| 2025/03/25 | 4,814 | 4,814 | 4,770 | 4,799 | +51 | +1.1% | 1,620 |
| 2025/03/24 | 4,748 | 4,760 | 4,732 | 4,748 | +41 | +0.9% | 4,100 |
| 2025/03/21 | 4,706 | 4,720 | 4,688 | 4,707 | -13 | -0.3% | 1,720 |
| 2025/03/19 | 4,710 | 4,725 | 4,710 | 4,720 | -33 | -0.7% | 20,880 |
| 2025/03/18 | 4,743 | 4,753 | 4,726 | 4,753 | +92 | +2% | 1,350 |
| 2025/03/17 | 4,641 | 4,671 | 4,636 | 4,661 | +47 | +1% | 2,160 |
| 2025/03/14 | 4,580 | 4,614 | 4,580 | 4,614 | +31 | +0.7% | 1,680 |
| 2025/03/13 | 4,636 | 4,647 | 4,583 | 4,583 | -25 | -0.5% | 1,620 |
| 2025/03/12 | 4,607 | 4,612 | 4,600 | 4,608 | -4 | -0.1% | 3,990 |
| 2025/03/11 | 4,566 | 4,614 | 4,523 | 4,612 | -88 | -1.9% | 7,720 |
| 2025/03/10 | 4,698 | 4,700 | 4,683 | 4,700 | +8 | +0.2% | 1,470 |
| 2025/03/07 | 4,716 | 4,720 | 4,692 | 4,692 | -121 | -2.5% | 6,970 |
| 2025/03/06 | 4,804 | 4,813 | 4,802 | 4,813 | +26 | +0.5% | 600 |
| 2025/03/05 | 4,784 | 4,795 | 4,777 | 4,787 | -14 | -0.3% | 9,060 |
| 2025/03/04 | 4,795 | 4,801 | 4,755 | 4,801 | -90 | -1.8% | 11,260 |
| 2025/03/03 | 4,893 | 4,893 | 4,865 | 4,891 | +86 | +1.8% | 1,870 |
| 2025/02/28 | 4,820 | 4,820 | 4,770 | 4,805 | -64 | -1.3% | 3,370 |
| 2025/02/27 | 4,859 | 4,875 | 4,849 | 4,869 | -1 | ±0% | 910 |
| 2025/02/26 | 4,858 | 4,877 | 4,841 | 4,870 | -16 | -0.3% | 4,920 |
| 2025/02/25 | 4,888 | 4,903 | 4,880 | 4,886 | -115 | -2.3% | 10,840 |
| 2025/02/21 | 4,968 | 5,022 | 4,968 | 5,001 | +15 | +0.3% | 850 |
| 2025/02/20 | 5,022 | 5,022 | 4,979 | 4,986 | -72 | -1.4% | 2,010 |
| 2025/02/19 | 5,045 | 5,060 | 5,045 | 5,058 | +2 | ±0% | 650 |
| 2025/02/18 | 5,022 | 5,056 | 5,022 | 5,056 | +20 | +0.4% | 1,380 |
| 2025/02/17 | 5,036 | 5,042 | 5,015 | 5,036 | -22 | -0.4% | 1,780 |
| 2025/02/14 | 5,055 | 5,062 | 5,050 | 5,058 | -1 | ±0% | 1,680 |
| 2025/02/13 | 5,074 | 5,074 | 5,058 | 5,059 | +27 | +0.5% | 4,360 |
| 2025/02/12 | 5,011 | 5,032 | 5,011 | 5,032 | +85 | +1.7% | 7,770 |
| 2025/02/10 | 4,947 | 4,966 | 4,941 | 4,947 | -26 | -0.5% | 2,510 |
| 2025/02/07 | 4,951 | 4,998 | 4,948 | 4,973 | -9 | -0.2% | 31,190 |
| 2025/02/06 | 4,983 | 4,993 | 4,960 | 4,982 | +11 | +0.2% | 1,570 |
| 2025/02/05 | 5,002 | 5,004 | 4,960 | 4,971 | -33 | -0.7% | 2,060 |
| 2025/02/04 | 5,026 | 5,026 | 4,980 | 5,004 | +60 | +1.2% | 2,310 |
| 2025/02/03 | 4,967 | 5,024 | 4,930 | 4,944 | -123 | -2.4% | 9,350 |
| 2025/01/31 | 5,048 | 5,067 | 5,034 | 5,067 | +40 | +0.8% | 1,810 |
| 2025/01/30 | 5,030 | 5,030 | 5,020 | 5,027 | -23 | -0.5% | 650 |
| 2025/01/29 | 5,051 | 5,065 | 5,044 | 5,050 | +22 | +0.4% | 5,810 |
| 2025/01/28 | 5,010 | 5,032 | 5,008 | 5,028 | -21 | -0.4% | 4,180 |
| 2025/01/27 | 5,055 | 5,066 | 5,024 | 5,049 | -42 | -0.8% | 11,140 |
| 2025/01/24 | 5,097 | 5,110 | 5,091 | 5,091 | ±0 | ±0% | 4,410 |
| 2025/01/23 | 5,089 | 5,091 | 5,077 | 5,091 | +31 | +0.6% | 29,740 |
| 2025/01/22 | 5,072 | 5,072 | 5,050 | 5,060 | +44 | +0.9% | 26,190 |
| 2025/01/21 | 5,026 | 5,028 | 4,996 | 5,016 | +6 | +0.1% | 7,140 |
| 2025/01/20 | 5,022 | 5,022 | 4,999 | 5,010 | +52 | +1% | 2,650 |
| 2025/01/17 | 4,943 | 4,971 | 4,934 | 4,958 | -79 | -1.6% | 6,230 |
| 2025/01/16 | 5,039 | 5,068 | 5,019 | 5,037 | +47 | +0.9% | 25,830 |
| 2025/01/15 | 5,026 | 5,026 | 4,990 | 4,990 | -11 | -0.2% | 6,400 |
101～
150
件表示中 / 1816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
