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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 3,877 | 3,993 | 3,860 | 3,876 | -21 | -0.5% | 15,980 |
| 2023/12/29 | 3,898 | 3,901 | 3,888 | 3,897 | -3 | -0.1% | 2,730 |
| 2023/12/28 | 3,894 | 3,905 | 3,882 | 3,900 | -4 | -0.1% | 4,330 |
| 2023/12/27 | 3,891 | 3,914 | 3,891 | 3,904 | +11 | +0.3% | 5,210 |
| 2023/12/26 | 3,877 | 3,897 | 3,876 | 3,893 | +6 | +0.2% | 2,450 |
| 2023/12/25 | 3,860 | 3,896 | 3,860 | 3,887 | +16 | +0.4% | 4,720 |
| 2023/12/22 | 3,861 | 3,879 | 3,860 | 3,871 | +2 | +0.1% | 6,950 |
| 2023/12/21 | 3,873 | 3,879 | 3,856 | 3,869 | -55 | -1.4% | 3,120 |
| 2023/12/20 | 3,922 | 3,937 | 3,911 | 3,924 | +34 | +0.9% | 14,780 |
| 2023/12/19 | 3,860 | 3,890 | 3,853 | 3,890 | +43 | +1.1% | 8,020 |
| 2023/12/18 | 3,843 | 3,849 | 3,840 | 3,847 | +3 | +0.1% | 10,020 |
| 2023/12/15 | 3,861 | 3,864 | 3,839 | 3,844 | +14 | +0.4% | 3,400 |
| 2023/12/14 | 3,856 | 3,861 | 3,828 | 3,830 | -40 | -1% | 5,690 |
| 2023/12/13 | 3,863 | 3,871 | 3,857 | 3,870 | +10 | +0.3% | 3,260 |
| 2023/12/12 | 3,870 | 3,870 | 3,845 | 3,860 | +30 | +0.8% | 2,280 |
| 2023/12/11 | 3,820 | 3,831 | 3,820 | 3,830 | +45 | +1.2% | 9,650 |
| 2023/12/08 | 3,790 | 3,790 | 3,750 | 3,785 | -35 | -0.9% | 8,620 |
| 2023/12/07 | 3,837 | 3,849 | 3,820 | 3,820 | -39 | -1% | 1,640 |
| 2023/12/06 | 3,857 | 3,873 | 3,857 | 3,859 | +9 | +0.2% | 920 |
| 2023/12/05 | 3,861 | 3,861 | 3,850 | 3,850 | -2 | -0.1% | 3,690 |
| 2023/12/04 | 3,860 | 3,890 | 3,852 | 3,852 | -20 | -0.5% | 4,500 |
| 2023/12/01 | 3,875 | 3,877 | 3,862 | 3,872 | +35 | +0.9% | 2,580 |
| 2023/11/30 | 3,841 | 3,849 | 3,835 | 3,837 | -11 | -0.3% | 750 |
| 2023/11/29 | 3,835 | 3,865 | 3,835 | 3,848 | -20 | -0.5% | 3,920 |
| 2023/11/28 | 3,872 | 3,873 | 3,860 | 3,868 | -13 | -0.3% | 2,560 |
| 2023/11/27 | 3,899 | 3,900 | 3,868 | 3,881 | -18 | -0.5% | 2,190 |
| 2023/11/24 | 3,897 | 3,905 | 3,893 | 3,899 | +41 | +1.1% | 1,600 |
| 2023/11/22 | 3,854 | 3,860 | 3,848 | 3,858 | +14 | +0.4% | 1,280 |
| 2023/11/21 | 3,863 | 3,872 | 3,840 | 3,844 | -12 | -0.3% | 2,280 |
| 2023/11/20 | 3,880 | 3,880 | 3,846 | 3,856 | -33 | -0.8% | 5,270 |
| 2023/11/17 | 3,898 | 3,898 | 3,878 | 3,889 | -13 | -0.3% | 2,100 |
| 2023/11/16 | 3,914 | 3,917 | 3,889 | 3,902 | +16 | +0.4% | 4,250 |
| 2023/11/15 | 3,875 | 3,900 | 3,870 | 3,886 | +55 | +1.4% | 7,320 |
| 2023/11/14 | 3,822 | 3,832 | 3,819 | 3,831 | +31 | +0.8% | 2,980 |
| 2023/11/13 | 3,810 | 3,817 | 3,798 | 3,800 | +30 | +0.8% | 18,340 |
| 2023/11/10 | 3,773 | 3,773 | 3,770 | 3,770 | -17 | -0.4% | 1,950 |
| 2023/11/09 | 3,772 | 3,792 | 3,772 | 3,787 | +32 | +0.9% | 5,980 |
| 2023/11/08 | 3,759 | 3,779 | 3,755 | 3,755 | ±0 | ±0% | 9,970 |
| 2023/11/07 | 3,756 | 3,759 | 3,751 | 3,755 | +9 | +0.2% | 2,900 |
| 2023/11/06 | 3,750 | 3,756 | 3,741 | 3,746 | +72 | +2% | 5,030 |
| 2023/11/02 | 3,669 | 3,679 | 3,663 | 3,674 | +36 | +1% | 1,420 |
| 2023/11/01 | 3,640 | 3,642 | 3,625 | 3,638 | +47 | +1.3% | 1,250 |
| 2023/10/31 | 3,570 | 3,594 | 3,567 | 3,591 | +26 | +0.7% | 4,160 |
| 2023/10/30 | 3,569 | 3,582 | 3,557 | 3,565 | -40 | -1.1% | 2,570 |
| 2023/10/27 | 3,595 | 3,605 | 3,589 | 3,605 | +3 | +0.1% | 2,530 |
| 2023/10/26 | 3,609 | 3,609 | 3,594 | 3,602 | -43 | -1.2% | 3,410 |
| 2023/10/25 | 3,662 | 3,662 | 3,643 | 3,645 | +3 | +0.1% | 1,020 |
| 2023/10/24 | 3,641 | 3,643 | 3,613 | 3,642 | -2 | -0.1% | 1,680 |
| 2023/10/23 | 3,646 | 3,646 | 3,630 | 3,644 | -19 | -0.5% | 8,260 |
| 2023/10/20 | 3,666 | 3,676 | 3,660 | 3,663 | -34 | -0.9% | 3,090 |
401～
450
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
