5,012
+30 (+0.60%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 3,600 | 3,601 | 3,594 | 3,599 | -22 | -0.6% | 3,080 |
| 2023/06/20 | 3,626 | 3,639 | 3,610 | 3,621 | -3 | -0.1% | 4,940 |
| 2023/06/19 | 3,625 | 3,634 | 3,609 | 3,624 | +18 | +0.5% | 8,570 |
| 2023/06/16 | 3,590 | 3,606 | 3,578 | 3,606 | +30 | +0.8% | 9,730 |
| 2023/06/15 | 3,549 | 3,584 | 3,549 | 3,576 | +35 | +1% | 5,490 |
| 2023/06/14 | 3,545 | 3,549 | 3,533 | 3,541 | +26 | +0.7% | 3,960 |
| 2023/06/13 | 3,500 | 3,515 | 3,500 | 3,515 | +30 | +0.9% | 4,440 |
| 2023/06/12 | 3,480 | 3,485 | 3,476 | 3,485 | +13 | +0.4% | 1,660 |
| 2023/06/09 | 3,467 | 3,472 | 3,456 | 3,472 | +21 | +0.6% | 3,610 |
| 2023/06/08 | 3,465 | 3,465 | 3,450 | 3,451 | +1 | ±0% | 2,140 |
| 2023/06/07 | 3,458 | 3,470 | 3,450 | 3,450 | +1 | ±0% | 3,210 |
| 2023/06/06 | 3,441 | 3,458 | 3,441 | 3,449 | -12 | -0.3% | 1,530 |
| 2023/06/05 | 3,469 | 3,475 | 3,461 | 3,461 | +56 | +1.6% | 11,670 |
| 2023/06/02 | 3,395 | 3,405 | 3,393 | 3,405 | +29 | +0.9% | 3,130 |
| 2023/06/01 | 3,370 | 3,400 | 3,335 | 3,376 | -2 | -0.1% | 2,810 |
| 2023/05/31 | 3,408 | 3,409 | 3,378 | 3,378 | -56 | -1.6% | 5,820 |
| 2023/05/30 | 3,432 | 3,434 | 3,419 | 3,434 | +2 | +0.1% | 4,830 |
| 2023/05/29 | 3,449 | 3,458 | 3,431 | 3,432 | +63 | +1.9% | 6,630 |
| 2023/05/26 | 3,373 | 3,373 | 3,363 | 3,369 | +8 | +0.2% | 4,800 |
| 2023/05/25 | 3,358 | 3,365 | 3,355 | 3,361 | +3 | +0.1% | 2,930 |
| 2023/05/24 | 3,367 | 3,367 | 3,357 | 3,358 | -42 | -1.2% | 4,480 |
| 2023/05/23 | 3,408 | 3,416 | 3,398 | 3,400 | +20 | +0.6% | 6,050 |
| 2023/05/22 | 3,371 | 3,380 | 3,371 | 3,380 | -10 | -0.3% | 1,410 |
| 2023/05/19 | 3,384 | 3,401 | 3,384 | 3,390 | +41 | +1.2% | 12,670 |
| 2023/05/18 | 3,345 | 3,358 | 3,344 | 3,349 | +45 | +1.4% | 2,710 |
| 2023/05/17 | 3,299 | 3,312 | 3,295 | 3,304 | ±0 | ±0% | 5,010 |
| 2023/05/16 | 3,307 | 3,310 | 3,302 | 3,304 | -5 | -0.2% | 4,730 |
| 2023/05/15 | 3,288 | 3,309 | 3,280 | 3,309 | +31 | +0.9% | 8,760 |
| 2023/05/12 | 3,282 | 3,287 | 3,268 | 3,278 | -1 | ±0% | 1,950 |
| 2023/05/11 | 3,279 | 3,279 | 3,267 | 3,279 | -10 | -0.3% | 5,590 |
| 2023/05/10 | 3,293 | 3,293 | 3,271 | 3,289 | -5 | -0.2% | 6,780 |
| 2023/05/09 | 3,296 | 3,302 | 3,291 | 3,294 | +9 | +0.3% | 1,960 |
| 2023/05/08 | 3,305 | 3,305 | 3,282 | 3,285 | -80 | -2.4% | 8,490 |
| 2023/05/02 | 3,362 | 3,372 | 3,350 | 3,365 | +6 | +0.2% | 4,740 |
| 2023/05/01 | 3,338 | 3,359 | 3,249 | 3,359 | +77 | +2.3% | 24,730 |
| 2023/04/28 | 3,250 | 3,283 | 3,250 | 3,282 | +60 | +1.9% | 9,360 |
| 2023/04/27 | 3,210 | 3,222 | 3,204 | 3,222 | -9 | -0.3% | 7,070 |
| 2023/04/26 | 3,230 | 3,231 | 3,201 | 3,231 | -36 | -1.1% | 4,290 |
| 2023/04/25 | 3,277 | 3,280 | 3,267 | 3,267 | ±0 | ±0% | 1,110 |
| 2023/04/24 | 3,269 | 3,274 | 3,259 | 3,267 | +4 | +0.1% | 1,550 |
| 2023/04/21 | 3,270 | 3,276 | 3,260 | 3,263 | -33 | -1% | 2,750 |
| 2023/04/20 | 3,300 | 3,300 | 3,291 | 3,296 | -4 | -0.1% | 22,110 |
| 2023/04/19 | 3,300 | 3,307 | 3,298 | 3,300 | ±0 | ±0% | 2,110 |
| 2023/04/18 | 3,300 | 3,309 | 3,296 | 3,300 | +9 | +0.3% | 3,690 |
| 2023/04/17 | 3,280 | 3,295 | 3,280 | 3,291 | +33 | +1% | 7,460 |
| 2023/04/14 | 3,248 | 3,260 | 3,248 | 3,258 | +21 | +0.6% | 3,590 |
| 2023/04/13 | 3,222 | 3,244 | 3,222 | 3,237 | -16 | -0.5% | 7,030 |
| 2023/04/12 | 3,252 | 3,256 | 3,249 | 3,253 | +14 | +0.4% | 6,780 |
| 2023/04/11 | 3,237 | 3,248 | 3,236 | 3,239 | +27 | +0.8% | 6,820 |
| 2023/04/10 | 3,200 | 3,219 | 3,200 | 3,212 | +17 | +0.5% | 2,070 |
351～
400
件表示中 / 1634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
