4,982
-37 (-0.74%)
株価：2024/11/21 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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 2,032 | 2,032 | 2,025 | 2,032 | +2 | +0.1% | 1,230 |
| 2018/05/02 | 2,031 | 2,035 | 2,027 | 2,030 | +3 | +0.1% | 1,680 |
| 2018/05/01 | 2,020 | 2,029 | 2,020 | 2,027 | +10 | +0.5% | 1,190 |
| 2018/04/27 | 2,021 | 2,027 | 2,017 | 2,017 | -3 | -0.1% | 1,400 |
| 2018/04/26 | 2,025 | 2,025 | 2,012 | 2,020 | +7 | +0.3% | 2,840 |
| 2018/04/25 | 2,015 | 2,015 | 2,000 | 2,013 | -20 | -1% | 2,390 |
| 2018/04/24 | 2,020 | 2,040 | 2,010 | 2,033 | +14 | +0.7% | 3,290 |
| 2018/04/23 | 2,015 | 2,019 | 2,010 | 2,019 | ±0 | ±0% | 2,310 |
| 2018/04/20 | 2,018 | 2,019 | 2,003 | 2,019 | ±0 | ±0% | 910 |
| 2018/04/19 | 2,019 | 2,019 | 2,009 | 2,019 | +4 | +0.2% | 850 |
| 2018/04/18 | 2,015 | 2,015 | 2,000 | 2,015 | +20 | +1% | 890 |
| 2018/04/17 | 2,001 | 2,001 | 1,995 | 1,995 | -1 | -0.1% | 560 |
| 2018/04/16 | 2,006 | 2,006 | 1,995 | 1,996 | +3 | +0.2% | 1,030 |
| 2018/04/13 | 1,980 | 1,996 | 1,980 | 1,993 | +13 | +0.7% | 70 |
| 2018/04/12 | 1,968 | 1,980 | 1,968 | 1,980 | +12 | +0.6% | 160 |
| 2018/04/11 | 1,993 | 1,998 | 1,966 | 1,968 | +4 | +0.2% | 1,000 |
| 2018/04/10 | 1,957 | 1,971 | 1,957 | 1,964 | +16 | +0.8% | 1,730 |
| 2018/04/09 | 1,956 | 1,967 | 1,942 | 1,948 | -2 | -0.1% | 2,360 |
| 2018/04/06 | 1,944 | 1,965 | 1,943 | 1,950 | -1 | -0.1% | 1,320 |
| 2018/04/05 | 1,946 | 1,969 | 1,946 | 1,951 | +9 | +0.5% | 990 |
| 2018/04/04 | 1,939 | 1,946 | 1,931 | 1,942 | -2 | -0.1% | 1,000 |
| 2018/04/03 | 1,916 | 1,944 | 1,916 | 1,944 | -16 | -0.8% | 2,650 |
| 2018/04/02 | 1,955 | 1,960 | 1,951 | 1,960 | -7 | -0.4% | 1,570 |
| 2018/03/30 | 1,969 | 1,969 | 1,941 | 1,967 | +27 | +1.4% | 1,990 |
| 2018/03/29 | 1,951 | 1,951 | 1,928 | 1,940 | -2 | -0.1% | 1,110 |
| 2018/03/28 | 1,920 | 1,944 | 1,909 | 1,942 | -6 | -0.3% | 3,020 |
| 2018/03/27 | 1,948 | 1,948 | 1,940 | 1,948 | +29 | +1.5% | 2,760 |
| 2018/03/26 | 1,900 | 1,919 | 1,895 | 1,919 | -25 | -1.3% | 9,610 |
| 2018/03/23 | 1,920 | 1,946 | 1,920 | 1,944 | -48 | -2.4% | 10,260 |
| 2018/03/22 | 2,003 | 2,004 | 1,992 | 1,992 | -6 | -0.3% | 1,170 |
| 2018/03/20 | 1,985 | 2,000 | 1,985 | 1,998 | -9 | -0.4% | 1,280 |
| 2018/03/19 | 2,004 | 2,014 | 2,001 | 2,007 | -12 | -0.6% | 1,490 |
| 2018/03/16 | 2,020 | 2,020 | 2,000 | 2,019 | - | - | 350 |
1601～
1633
件表示中 / 1633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
