56,280
-480 (-0.85%)
株価：2024/11/22 14:16
15分ディレイ
上場インデックスファンド海外債券（ＦＴＳＥ ＷＧＢＩ）毎月分配型の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 56,270 | 56,280 | 56,240 | 56,280 | -480 | -0.8% | 170 |
| 2024/11/21 | 56,760 | 56,760 | 56,760 | 56,760 | +90 | +0.2% | 10 |
| 2024/11/20 | 56,340 | 56,670 | 56,340 | 56,670 | +280 | +0.5% | 70 |
| 2024/11/19 | 56,950 | 56,950 | 56,370 | 56,390 | -90 | -0.2% | 50 |
| 2024/11/18 | 56,870 | 56,870 | 56,400 | 56,480 | -470 | -0.8% | 40 |
| 2024/11/15 | 56,980 | 57,000 | 56,950 | 56,950 | +200 | +0.4% | 300 |
| 2024/11/14 | 56,700 | 56,750 | 56,700 | 56,750 | +200 | +0.4% | 50 |
| 2024/11/13 | 56,250 | 56,550 | 56,250 | 56,550 | +100 | +0.2% | 170 |
| 2024/11/12 | 56,490 | 56,490 | 56,360 | 56,450 | -10 | ±0% | 70 |
| 2024/11/11 | 56,490 | 56,490 | 56,320 | 56,460 | -40 | -0.1% | 340 |
| 2024/11/08 | 56,500 | 56,500 | 56,500 | 56,500 | ±0 | ±0% | 10 |
| 2024/11/07 | 56,150 | 56,620 | 56,150 | 56,500 | +480 | +0.9% | 370 |
| 2024/11/06 | 56,430 | 56,490 | 56,020 | 56,020 | -350 | -0.6% | 720 |
| 2024/11/05 | 56,850 | 56,850 | 55,380 | 56,370 | -60 | -0.1% | 220 |
| 2024/11/01 | 56,310 | 56,430 | 56,310 | 56,430 | - | - | 100 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 56,780 | 56,960 | 56,780 | 56,960 | +500 | +0.9% | 20 |
| 2024/10/25 | 56,160 | 56,560 | 56,160 | 56,460 | -90 | -0.2% | 30 |
| 2024/10/24 | 55,890 | 56,550 | 55,890 | 56,550 | +50 | +0.1% | 40 |
| 2024/10/23 | 56,190 | 56,500 | 56,190 | 56,500 | +360 | +0.6% | 870 |
| 2024/10/22 | 56,130 | 56,140 | 56,130 | 56,140 | +40 | +0.1% | 30 |
| 2024/10/21 | 55,200 | 56,100 | 55,200 | 56,100 | -50 | -0.1% | 40 |
| 2024/10/18 | 56,100 | 56,150 | 56,100 | 56,150 | +50 | +0.1% | 50 |
| 2024/10/17 | 56,100 | 56,100 | 56,100 | 56,100 | +120 | +0.2% | 10 |
| 2024/10/16 | 55,960 | 55,980 | 55,850 | 55,980 | +80 | +0.1% | 30 |
| 2024/10/15 | 55,820 | 55,910 | 55,820 | 55,900 | +150 | +0.3% | 70 |
| 2024/10/11 | 55,840 | 55,840 | 55,750 | 55,750 | -160 | -0.3% | 30 |
| 2024/10/10 | 55,790 | 55,950 | 55,790 | 55,910 | +270 | +0.5% | 70 |
| 2024/10/09 | 55,560 | 55,640 | 55,560 | 55,640 | +80 | +0.1% | 40 |
| 2024/10/08 | 55,890 | 55,890 | 55,530 | 55,560 | -330 | -0.6% | 750 |
| 2024/10/07 | 55,950 | 56,000 | 55,890 | 55,890 | - | - | 90 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 55,640 | 56,000 | 55,640 | 55,950 | +830 | +1.5% | 60 |
| 2024/10/02 | 55,480 | 55,480 | 55,120 | 55,120 | +140 | +0.3% | 70 |
| 2024/10/01 | 54,980 | 54,980 | 54,980 | 54,980 | +290 | +0.5% | 10 |
| 2024/09/30 | 54,790 | 54,790 | 54,690 | 54,690 | -1,310 | -2.3% | 30 |
| 2024/09/27 | 55,500 | 56,000 | 55,500 | 56,000 | +550 | +1% | 100 |
| 2024/09/26 | 55,020 | 55,450 | 55,020 | 55,450 | - | - | 30 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 54,690 | 55,000 | 54,690 | 55,000 | +470 | +0.9% | 110 |
| 2024/09/20 | 54,530 | 54,530 | 54,530 | 54,530 | -30 | -0.1% | 20 |
| 2024/09/19 | 54,050 | 54,560 | 54,050 | 54,560 | +90 | +0.2% | 260 |
| 2024/09/18 | 54,900 | 55,470 | 54,470 | 54,470 | +460 | +0.9% | 70 |
| 2024/09/17 | 53,930 | 54,010 | 53,930 | 54,010 | +80 | +0.1% | 30 |
| 2024/09/13 | 53,930 | 53,930 | 53,930 | 53,930 | -670 | -1.2% | 10 |
| 2024/09/12 | 54,960 | 54,960 | 54,600 | 54,600 | +430 | +0.8% | 30 |
| 2024/09/11 | 54,290 | 54,290 | 54,160 | 54,170 | -310 | -0.6% | 60 |
| 2024/09/10 | 54,450 | 54,480 | 54,450 | 54,480 | +160 | +0.3% | 20 |
1～
50
件表示中 / 1634件
類似銘柄と比較する
現在ご覧いただいている「上場外債」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
