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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 4,986 | 5,063 | 4,985 | 5,001 | -62 | -1.2% | 8,610 |
| 2025/01/10 | 5,063 | 5,081 | 5,047 | 5,063 | +1 | ±0% | 2,370 |
| 2025/01/09 | 5,080 | 5,083 | 5,059 | 5,062 | -34 | -0.7% | 5,220 |
| 2025/01/08 | 5,078 | 5,107 | 5,078 | 5,096 | -11 | -0.2% | 7,500 |
| 2025/01/07 | 5,104 | 5,125 | 5,104 | 5,107 | +30 | +0.6% | 3,560 |
| 2025/01/06 | 5,076 | 5,091 | 5,062 | 5,077 | -28 | -0.5% | 7,020 |
| 2024/12/30 | 5,096 | 5,114 | 5,085 | 5,105 | -30 | -0.6% | 2,810 |
| 2024/12/27 | 5,127 | 5,161 | 5,118 | 5,135 | +19 | +0.4% | 7,400 |
| 2024/12/26 | 5,110 | 5,127 | 5,107 | 5,116 | +16 | +0.3% | 11,860 |
| 2024/12/25 | 5,080 | 5,100 | 5,073 | 5,100 | +31 | +0.6% | 5,420 |
| 2024/12/24 | 5,077 | 5,077 | 5,062 | 5,069 | +26 | +0.5% | 2,400 |
| 2024/12/23 | 5,033 | 5,050 | 5,023 | 5,043 | +51 | +1% | 8,350 |
| 2024/12/20 | 5,023 | 5,030 | 4,971 | 4,992 | +32 | +0.6% | 4,800 |
| 2024/12/19 | 5,000 | 5,000 | 4,935 | 4,960 | -83 | -1.6% | 6,800 |
| 2024/12/18 | 5,040 | 5,054 | 5,026 | 5,043 | -23 | -0.5% | 2,810 |
| 2024/12/17 | 5,064 | 5,075 | 5,064 | 5,066 | +16 | +0.3% | 3,490 |
| 2024/12/16 | 5,040 | 5,059 | 5,039 | 5,050 | +10 | +0.2% | 1,650 |
| 2024/12/13 | 5,021 | 5,040 | 5,019 | 5,040 | -7 | -0.1% | 640 |
| 2024/12/12 | 5,042 | 5,047 | 4,993 | 5,047 | +55 | +1.1% | 8,380 |
| 2024/12/11 | 5,020 | 5,020 | 4,986 | 4,992 | -27 | -0.5% | 60,650 |
| 2024/12/10 | 4,996 | 5,024 | 4,996 | 5,019 | +37 | +0.7% | 16,960 |
| 2024/12/09 | 4,980 | 4,985 | 4,973 | 4,982 | +9 | +0.2% | 1,780 |
| 2024/12/06 | 4,979 | 4,990 | 4,971 | 4,973 | +8 | +0.2% | 1,210 |
| 2024/12/05 | 4,967 | 4,993 | 4,963 | 4,965 | +21 | +0.4% | 14,680 |
| 2024/12/04 | 4,916 | 4,951 | 4,916 | 4,944 | +7 | +0.1% | 6,600 |
| 2024/12/03 | 4,916 | 4,939 | 4,916 | 4,937 | +15 | +0.3% | 1,870 |
| 2024/12/02 | 4,903 | 4,928 | 4,899 | 4,922 | +19 | +0.4% | 1,690 |
| 2024/11/29 | 4,925 | 4,925 | 4,890 | 4,903 | -37 | -0.7% | 1,530 |
| 2024/11/28 | 4,938 | 4,958 | 4,932 | 4,940 | -10 | -0.2% | 10,440 |
| 2024/11/27 | 4,992 | 4,992 | 4,950 | 4,950 | -45 | -0.9% | 2,100 |
| 2024/11/26 | 5,017 | 5,017 | 4,979 | 4,995 | -30 | -0.6% | 4,640 |
| 2024/11/25 | 5,024 | 5,025 | 5,010 | 5,025 | +13 | +0.3% | 2,720 |
| 2024/11/22 | 4,990 | 5,012 | 4,978 | 5,012 | +30 | +0.6% | 2,360 |
| 2024/11/21 | 5,011 | 5,011 | 4,975 | 4,982 | -37 | -0.7% | 1,690 |
| 2024/11/20 | 4,980 | 5,019 | 4,980 | 5,019 | +41 | +0.8% | 2,040 |
| 2024/11/19 | 4,955 | 4,978 | 4,944 | 4,978 | +26 | +0.5% | 1,350 |
| 2024/11/18 | 4,943 | 5,020 | 4,932 | 4,952 | -73 | -1.5% | 5,460 |
| 2024/11/15 | 5,028 | 5,045 | 5,025 | 5,025 | -18 | -0.4% | 1,900 |
| 2024/11/14 | 5,025 | 5,054 | 5,025 | 5,043 | +34 | +0.7% | 4,390 |
| 2024/11/13 | 5,004 | 5,025 | 5,004 | 5,009 | -3 | -0.1% | 5,440 |
| 2024/11/12 | 5,020 | 5,033 | 5,000 | 5,012 | -9 | -0.2% | 7,850 |
| 2024/11/11 | 4,993 | 5,021 | 4,993 | 5,021 | +22 | +0.4% | 4,780 |
| 2024/11/08 | 5,007 | 5,017 | 4,981 | 4,999 | +5 | +0.1% | 1,900 |
| 2024/11/07 | 4,996 | 5,002 | 4,981 | 4,994 | +44 | +0.9% | 8,560 |
| 2024/11/06 | 4,838 | 4,950 | 4,833 | 4,950 | +126 | +2.6% | 8,840 |
| 2024/11/05 | 4,818 | 4,824 | 4,795 | 4,824 | +2 | ±0% | 6,750 |
| 2024/11/01 | 4,790 | 4,823 | 4,778 | 4,822 | -57 | -1.2% | 2,110 |
| 2024/10/31 | 4,888 | 4,894 | 4,865 | 4,879 | -44 | -0.9% | 890 |
| 2024/10/30 | 4,921 | 4,931 | 4,919 | 4,923 | +13 | +0.3% | 4,490 |
| 2024/10/29 | 4,926 | 4,926 | 4,901 | 4,910 | -30 | -0.6% | 1,510 |
151～
200
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
