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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 4,898 | 4,950 | 4,898 | 4,940 | +77 | +1.6% | 3,500 |
| 2024/10/25 | 4,862 | 4,876 | 4,860 | 4,863 | -9 | -0.2% | 1,200 |
| 2024/10/24 | 4,881 | 4,893 | 4,868 | 4,872 | -23 | -0.5% | 1,580 |
| 2024/10/23 | 4,861 | 4,901 | 4,861 | 4,895 | +45 | +0.9% | 7,310 |
| 2024/10/22 | 4,868 | 4,868 | 4,848 | 4,850 | +11 | +0.2% | 3,110 |
| 2024/10/21 | 4,858 | 4,858 | 4,830 | 4,839 | +10 | +0.2% | 600 |
| 2024/10/18 | 4,835 | 4,835 | 4,822 | 4,829 | +28 | +0.6% | 5,880 |
| 2024/10/17 | 4,823 | 4,827 | 4,801 | 4,801 | -8 | -0.2% | 1,030 |
| 2024/10/16 | 4,780 | 4,809 | 4,777 | 4,809 | -36 | -0.7% | 1,710 |
| 2024/10/15 | 4,859 | 4,860 | 4,837 | 4,845 | +72 | +1.5% | 5,910 |
| 2024/10/11 | 4,776 | 4,780 | 4,762 | 4,773 | -19 | -0.4% | 1,330 |
| 2024/10/10 | 4,781 | 4,800 | 4,781 | 4,792 | +59 | +1.2% | 1,030 |
| 2024/10/09 | 4,726 | 4,737 | 4,720 | 4,733 | +45 | +1% | 1,310 |
| 2024/10/08 | 4,733 | 4,733 | 4,678 | 4,688 | -67 | -1.4% | 1,480 |
| 2024/10/07 | 4,769 | 4,773 | 4,747 | 4,755 | +91 | +2% | 11,470 |
| 2024/10/04 | 4,684 | 4,684 | 4,657 | 4,664 | -16 | -0.3% | 1,880 |
| 2024/10/03 | 4,686 | 4,698 | 4,669 | 4,680 | +85 | +1.8% | 2,600 |
| 2024/10/02 | 4,588 | 4,622 | 4,585 | 4,595 | -30 | -0.6% | 7,010 |
| 2024/10/01 | 4,637 | 4,649 | 4,617 | 4,625 | +51 | +1.1% | 4,830 |
| 2024/09/30 | 4,613 | 4,616 | 4,571 | 4,574 | -144 | -3.1% | 3,220 |
| 2024/09/27 | 4,670 | 4,721 | 4,664 | 4,718 | +63 | +1.4% | 13,480 |
| 2024/09/26 | 4,623 | 4,655 | 4,623 | 4,655 | +72 | +1.6% | 2,340 |
| 2024/09/25 | 4,595 | 4,598 | 4,573 | 4,583 | -16 | -0.3% | 8,550 |
| 2024/09/24 | 4,574 | 4,599 | 4,556 | 4,599 | +82 | +1.8% | 3,540 |
| 2024/09/20 | 4,547 | 4,547 | 4,516 | 4,517 | +11 | +0.2% | 720 |
| 2024/09/19 | 4,488 | 4,523 | 4,488 | 4,506 | +69 | +1.6% | 1,310 |
| 2024/09/18 | 4,455 | 4,462 | 4,433 | 4,437 | +24 | +0.5% | 1,270 |
| 2024/09/17 | 4,420 | 4,420 | 4,396 | 4,413 | +20 | +0.5% | 1,830 |
| 2024/09/13 | 4,410 | 4,410 | 4,381 | 4,393 | -30 | -0.7% | 800 |
| 2024/09/12 | 4,410 | 4,423 | 4,397 | 4,423 | +126 | +2.9% | 4,650 |
| 2024/09/11 | 4,351 | 4,351 | 4,280 | 4,297 | -68 | -1.6% | 2,690 |
| 2024/09/10 | 4,382 | 4,385 | 4,362 | 4,365 | +24 | +0.6% | 890 |
| 2024/09/09 | 4,325 | 4,353 | 4,314 | 4,341 | -57 | -1.3% | 45,970 |
| 2024/09/06 | 4,442 | 4,442 | 4,397 | 4,398 | -46 | -1% | 1,200 |
| 2024/09/05 | 4,437 | 4,479 | 4,422 | 4,444 | -28 | -0.6% | 2,450 |
| 2024/09/04 | 4,498 | 4,504 | 4,451 | 4,472 | -135 | -2.9% | 9,420 |
| 2024/09/03 | 4,629 | 4,648 | 4,603 | 4,607 | +7 | +0.2% | 2,360 |
| 2024/09/02 | 4,615 | 4,618 | 4,586 | 4,600 | +45 | +1% | 1,650 |
| 2024/08/30 | 4,543 | 4,555 | 4,537 | 4,555 | +35 | +0.8% | 900 |
| 2024/08/29 | 4,495 | 4,522 | 4,495 | 4,520 | -24 | -0.5% | 1,370 |
| 2024/08/28 | 4,530 | 4,545 | 4,522 | 4,544 | -3 | -0.1% | 1,650 |
| 2024/08/27 | 4,544 | 4,547 | 4,539 | 4,547 | +5 | +0.1% | 1,260 |
| 2024/08/26 | 4,544 | 4,544 | 4,520 | 4,542 | -16 | -0.4% | 1,480 |
| 2024/08/23 | 4,549 | 4,566 | 4,539 | 4,558 | +1 | ±0% | 900 |
| 2024/08/22 | 4,561 | 4,561 | 4,539 | 4,557 | +3 | +0.1% | 2,410 |
| 2024/08/21 | 4,537 | 4,554 | 4,532 | 4,554 | -41 | -0.9% | 940 |
| 2024/08/20 | 4,590 | 4,608 | 4,560 | 4,595 | +81 | +1.8% | 2,850 |
| 2024/08/19 | 4,598 | 4,598 | 4,511 | 4,514 | -89 | -1.9% | 3,900 |
| 2024/08/16 | 4,614 | 4,637 | 4,592 | 4,603 | +116 | +2.6% | 2,880 |
| 2024/08/15 | 4,479 | 4,500 | 4,477 | 4,487 | +26 | +0.6% | 2,850 |
201～
250
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
