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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 4,456 | 4,461 | 4,434 | 4,461 | +44 | +1% | 2,520 |
| 2024/08/13 | 4,394 | 4,423 | 4,394 | 4,417 | +53 | +1.2% | 9,290 |
| 2024/08/09 | 4,386 | 4,386 | 4,348 | 4,364 | +116 | +2.7% | 4,210 |
| 2024/08/08 | 4,233 | 4,284 | 4,220 | 4,248 | -82 | -1.9% | 3,220 |
| 2024/08/07 | 4,211 | 4,360 | 4,208 | 4,330 | +54 | +1.3% | 7,900 |
| 2024/08/06 | 4,185 | 4,285 | 4,185 | 4,276 | +161 | +3.9% | 10,260 |
| 2024/08/05 | 4,296 | 4,313 | 4,111 | 4,115 | -359 | -8% | 21,810 |
| 2024/08/02 | 4,521 | 4,532 | 4,474 | 4,474 | -169 | -3.6% | 9,950 |
| 2024/08/01 | 4,658 | 4,658 | 4,583 | 4,643 | -35 | -0.7% | 3,280 |
| 2024/07/31 | 4,641 | 4,679 | 4,622 | 4,678 | -19 | -0.4% | 2,950 |
| 2024/07/30 | 4,680 | 4,706 | 4,669 | 4,697 | +10 | +0.2% | 1,200 |
| 2024/07/29 | 4,700 | 4,717 | 4,682 | 4,687 | +36 | +0.8% | 2,430 |
| 2024/07/26 | 4,631 | 4,682 | 4,631 | 4,651 | -23 | -0.5% | 6,620 |
| 2024/07/25 | 4,678 | 4,699 | 4,626 | 4,674 | -136 | -2.8% | 10,180 |
| 2024/07/24 | 4,814 | 4,825 | 4,796 | 4,810 | -46 | -0.9% | 3,110 |
| 2024/07/23 | 4,874 | 4,878 | 4,832 | 4,856 | +29 | +0.6% | 2,580 |
| 2024/07/22 | 4,845 | 4,873 | 4,827 | 4,827 | -60 | -1.2% | 2,410 |
| 2024/07/19 | 4,845 | 4,888 | 4,842 | 4,887 | +24 | +0.5% | 7,740 |
| 2024/07/18 | 4,852 | 4,892 | 4,848 | 4,863 | -90 | -1.8% | 9,190 |
| 2024/07/17 | 4,975 | 4,983 | 4,953 | 4,953 | -20 | -0.4% | 3,150 |
| 2024/07/16 | 4,953 | 4,974 | 4,941 | 4,973 | +20 | +0.4% | 4,030 |
| 2024/07/12 | 4,950 | 4,968 | 4,804 | 4,953 | -87 | -1.7% | 15,730 |
| 2024/07/11 | 5,047 | 5,047 | 5,016 | 5,040 | +44 | +0.9% | 10,630 |
| 2024/07/10 | 4,992 | 5,009 | 4,975 | 4,996 | +4 | +0.1% | 5,580 |
| 2024/07/09 | 5,083 | 5,093 | 4,975 | 4,992 | -70 | -1.4% | 28,950 |
| 2024/07/08 | 5,022 | 5,068 | 5,002 | 5,062 | +40 | +0.8% | 5,030 |
| 2024/07/05 | 4,990 | 5,040 | 4,982 | 5,022 | +28 | +0.6% | 4,690 |
| 2024/07/04 | 4,976 | 4,995 | 4,976 | 4,994 | +31 | +0.6% | 3,860 |
| 2024/07/03 | 4,939 | 4,963 | 4,931 | 4,963 | +37 | +0.8% | 4,220 |
| 2024/07/02 | 4,920 | 4,926 | 4,907 | 4,926 | +10 | +0.2% | 4,410 |
| 2024/07/01 | 4,895 | 4,919 | 4,893 | 4,916 | +4 | +0.1% | 6,770 |
| 2024/06/28 | 4,890 | 4,918 | 4,888 | 4,912 | +39 | +0.8% | 2,620 |
| 2024/06/27 | 4,873 | 4,873 | 4,835 | 4,873 | -1 | ±0% | 4,380 |
| 2024/06/26 | 4,850 | 4,874 | 4,850 | 4,874 | +28 | +0.6% | 7,500 |
| 2024/06/25 | 4,842 | 4,846 | 4,834 | 4,846 | -5 | -0.1% | 2,470 |
| 2024/06/24 | 4,856 | 4,859 | 4,824 | 4,851 | +5 | +0.1% | 8,300 |
| 2024/06/21 | 4,843 | 4,846 | 4,835 | 4,846 | +11 | +0.2% | 2,530 |
| 2024/06/20 | 4,818 | 4,837 | 4,800 | 4,835 | +20 | +0.4% | 5,620 |
| 2024/06/19 | 4,804 | 4,816 | 4,775 | 4,815 | +20 | +0.4% | 6,270 |
| 2024/06/18 | 4,798 | 4,798 | 4,777 | 4,795 | +41 | +0.9% | 3,320 |
| 2024/06/17 | 4,751 | 4,764 | 4,744 | 4,754 | -23 | -0.5% | 2,410 |
| 2024/06/14 | 4,760 | 4,777 | 4,746 | 4,777 | +11 | +0.2% | 3,360 |
| 2024/06/13 | 4,758 | 4,767 | 4,745 | 4,766 | +40 | +0.8% | 5,630 |
| 2024/06/12 | 4,741 | 4,741 | 4,710 | 4,726 | -10 | -0.2% | 4,690 |
| 2024/06/11 | 4,710 | 4,775 | 4,705 | 4,736 | +31 | +0.7% | 2,970 |
| 2024/06/10 | 4,707 | 4,707 | 4,692 | 4,705 | +17 | +0.4% | 1,580 |
| 2024/06/07 | 4,683 | 4,693 | 4,675 | 4,688 | +5 | +0.1% | 5,510 |
| 2024/06/06 | 4,683 | 4,683 | 4,667 | 4,683 | +45 | +1% | 1,020 |
| 2024/06/05 | 4,602 | 4,643 | 4,602 | 4,638 | -4 | -0.1% | 7,640 |
| 2024/06/04 | 4,643 | 4,658 | 4,630 | 4,642 | -38 | -0.8% | 5,620 |
251～
300
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
