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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 4,271 | 4,300 | 4,268 | 4,300 | +31 | +0.7% | 6,550 |
| 2024/03/18 | 4,268 | 4,272 | 4,260 | 4,269 | +5 | +0.1% | 2,580 |
| 2024/03/15 | 4,272 | 4,276 | 4,252 | 4,264 | -4 | -0.1% | 2,940 |
| 2024/03/14 | 4,262 | 4,277 | 4,260 | 4,268 | +10 | +0.2% | 2,680 |
| 2024/03/13 | 4,265 | 4,265 | 4,251 | 4,258 | +10 | +0.2% | 5,700 |
| 2024/03/12 | 4,215 | 4,248 | 4,207 | 4,248 | +41 | +1% | 9,250 |
| 2024/03/11 | 4,198 | 4,207 | 4,191 | 4,207 | -57 | -1.3% | 10,060 |
| 2024/03/08 | 4,247 | 4,266 | 4,232 | 4,264 | +36 | +0.9% | 5,140 |
| 2024/03/07 | 4,255 | 4,255 | 4,219 | 4,228 | -24 | -0.6% | 6,030 |
| 2024/03/06 | 4,247 | 4,260 | 4,234 | 4,252 | -26 | -0.6% | 5,380 |
| 2024/03/05 | 4,287 | 4,287 | 4,275 | 4,278 | -8 | -0.2% | 1,670 |
| 2024/03/04 | 4,288 | 4,288 | 4,270 | 4,286 | +14 | +0.3% | 6,070 |
| 2024/03/01 | 4,244 | 4,275 | 4,237 | 4,272 | +38 | +0.9% | 7,050 |
| 2024/02/29 | 4,231 | 4,246 | 4,220 | 4,234 | -24 | -0.6% | 3,540 |
| 2024/02/28 | 4,249 | 4,263 | 4,247 | 4,258 | +23 | +0.5% | 1,090 |
| 2024/02/27 | 4,255 | 4,255 | 4,235 | 4,235 | -8 | -0.2% | 1,380 |
| 2024/02/26 | 4,261 | 4,261 | 4,241 | 4,243 | +35 | +0.8% | 2,690 |
| 2024/02/22 | 4,209 | 4,221 | 4,160 | 4,208 | +33 | +0.8% | 5,170 |
| 2024/02/21 | 4,175 | 4,175 | 4,164 | 4,175 | -14 | -0.3% | 1,000 |
| 2024/02/20 | 4,194 | 4,194 | 4,177 | 4,189 | +2 | ±0% | 1,650 |
| 2024/02/19 | 4,200 | 4,200 | 4,178 | 4,187 | -13 | -0.3% | 2,450 |
| 2024/02/16 | 4,188 | 4,203 | 4,182 | 4,200 | +33 | +0.8% | 2,750 |
| 2024/02/15 | 4,169 | 4,177 | 4,100 | 4,167 | +37 | +0.9% | 5,200 |
| 2024/02/14 | 4,144 | 4,146 | 4,128 | 4,130 | -25 | -0.6% | 7,490 |
| 2024/02/13 | 4,153 | 4,166 | 4,149 | 4,155 | +12 | +0.3% | 3,970 |
| 2024/02/09 | 4,139 | 4,146 | 4,131 | 4,143 | +18 | +0.4% | 2,380 |
| 2024/02/08 | 4,100 | 4,125 | 4,096 | 4,125 | +44 | +1.1% | 5,640 |
| 2024/02/07 | 4,069 | 4,082 | 4,069 | 4,081 | +7 | +0.2% | 11,630 |
| 2024/02/06 | 4,065 | 4,084 | 4,063 | 4,074 | -3 | -0.1% | 1,190 |
| 2024/02/05 | 4,076 | 4,083 | 4,067 | 4,077 | +41 | +1% | 6,370 |
| 2024/02/02 | 4,031 | 4,039 | 4,018 | 4,036 | +51 | +1.3% | 6,300 |
| 2024/02/01 | 3,991 | 3,999 | 3,980 | 3,985 | -54 | -1.3% | 17,400 |
| 2024/01/31 | 4,040 | 4,045 | 4,030 | 4,039 | -15 | -0.4% | 2,030 |
| 2024/01/30 | 4,045 | 4,055 | 4,045 | 4,054 | +11 | +0.3% | 2,460 |
| 2024/01/29 | 4,024 | 4,046 | 4,024 | 4,043 | +20 | +0.5% | 5,640 |
| 2024/01/26 | 4,025 | 4,026 | 4,017 | 4,023 | +12 | +0.3% | 8,550 |
| 2024/01/25 | 4,014 | 4,014 | 4,004 | 4,011 | +6 | +0.1% | 2,610 |
| 2024/01/24 | 4,017 | 4,022 | 4,004 | 4,005 | +1 | ±0% | 7,160 |
| 2024/01/23 | 4,005 | 4,006 | 3,989 | 4,004 | +4 | +0.1% | 8,070 |
| 2024/01/22 | 3,984 | 4,008 | 3,983 | 4,000 | +40 | +1% | 12,970 |
| 2024/01/19 | 3,955 | 3,965 | 3,930 | 3,960 | +47 | +1.2% | 18,400 |
| 2024/01/18 | 3,923 | 3,928 | 3,900 | 3,913 | -67 | -1.7% | 60,020 |
| 2024/01/17 | 3,999 | 4,004 | 3,973 | 3,980 | ±0 | ±0% | 72,720 |
| 2024/01/16 | 3,980 | 3,985 | 3,967 | 3,980 | +4 | +0.1% | 8,910 |
| 2024/01/15 | 3,970 | 3,978 | 3,963 | 3,976 | +6 | +0.2% | 5,420 |
| 2024/01/12 | 3,963 | 3,977 | 3,950 | 3,970 | -8 | -0.2% | 16,480 |
| 2024/01/11 | 3,976 | 3,980 | 3,971 | 3,978 | +45 | +1.1% | 12,160 |
| 2024/01/10 | 3,926 | 3,941 | 3,925 | 3,933 | +8 | +0.2% | 14,820 |
| 2024/01/09 | 3,933 | 3,935 | 3,910 | 3,925 | +25 | +0.6% | 5,690 |
| 2024/01/05 | 3,903 | 3,912 | 3,900 | 3,900 | +24 | +0.6% | 5,160 |
351～
400
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
