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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 49,200 | 49,200 | 48,980 | 49,080 | +90 | +0.2% | 190 |
| 2023/01/24 | 49,120 | 49,120 | 48,810 | 48,990 | -30 | -0.1% | 100 |
| 2023/01/23 | 48,770 | 49,020 | 48,690 | 49,020 | +170 | +0.3% | 190 |
| 2023/01/20 | 48,380 | 48,860 | 48,380 | 48,850 | +360 | +0.7% | 340 |
| 2023/01/19 | 48,370 | 48,650 | 48,370 | 48,490 | -850 | -1.7% | 50 |
| 2023/01/18 | 48,360 | 49,340 | 48,270 | 49,340 | +980 | +2% | 250 |
| 2023/01/17 | 48,250 | 48,360 | 48,250 | 48,360 | +110 | +0.2% | 70 |
| 2023/01/16 | 48,360 | 48,360 | 48,180 | 48,250 | -560 | -1.1% | 310 |
| 2023/01/13 | 48,950 | 48,950 | 48,700 | 48,810 | -330 | -0.7% | 210 |
| 2023/01/12 | 49,400 | 49,400 | 49,140 | 49,140 | +90 | +0.2% | 170 |
| 2023/01/11 | 49,100 | 49,200 | 49,050 | 49,050 | +50 | +0.1% | 90 |
| 2023/01/10 | 48,990 | 49,000 | 48,990 | 49,000 | +20 | ±0% | 40 |
| 2023/01/06 | 48,480 | 49,100 | 48,480 | 48,980 | +260 | +0.5% | 180 |
| 2023/01/05 | 48,940 | 48,940 | 48,700 | 48,720 | +680 | +1.4% | 870 |
| 2023/01/04 | 49,490 | 49,490 | 48,000 | 48,040 | -470 | -1% | 1,290 |
| 2022/12/30 | 48,810 | 48,810 | 48,500 | 48,510 | -330 | -0.7% | 260 |
| 2022/12/29 | 48,960 | 49,030 | 48,800 | 48,840 | +30 | +0.1% | 300 |
| 2022/12/28 | 49,000 | 49,000 | 48,600 | 48,810 | -180 | -0.4% | 640 |
| 2022/12/27 | 48,910 | 49,000 | 48,900 | 48,990 | -10 | ±0% | 240 |
| 2022/12/26 | 49,300 | 49,390 | 48,800 | 49,000 | -400 | -0.8% | 610 |
| 2022/12/23 | 49,170 | 49,400 | 49,140 | 49,400 | +190 | +0.4% | 260 |
| 2022/12/22 | 49,570 | 49,570 | 48,980 | 49,210 | -790 | -1.6% | 730 |
| 2022/12/21 | 49,090 | 50,000 | 48,610 | 50,000 | +780 | +1.6% | 1,320 |
| 2022/12/20 | 50,660 | 50,740 | 49,200 | 49,220 | -1,440 | -2.8% | 1,230 |
| 2022/12/19 | 50,880 | 50,880 | 50,600 | 50,660 | -640 | -1.2% | 210 |
| 2022/12/16 | 51,320 | 51,320 | 51,280 | 51,300 | +290 | +0.6% | 420 |
| 2022/12/15 | 50,840 | 51,010 | 50,840 | 51,010 | +20 | ±0% | 30 |
| 2022/12/14 | 51,120 | 51,120 | 50,900 | 50,990 | -330 | -0.6% | 160 |
| 2022/12/13 | 51,100 | 51,320 | 51,100 | 51,320 | +360 | +0.7% | 230 |
| 2022/12/12 | 51,100 | 51,100 | 50,870 | 50,960 | -140 | -0.3% | 150 |
| 2022/12/09 | 51,200 | 51,250 | 51,100 | 51,100 | -300 | -0.6% | 80 |
| 2022/12/08 | 51,340 | 51,400 | 51,280 | 51,400 | +120 | +0.2% | 250 |
| 2022/12/07 | 51,080 | 51,280 | 51,080 | 51,280 | +310 | +0.6% | 320 |
| 2022/12/06 | 50,980 | 51,100 | 50,860 | 50,970 | +490 | +1% | 100 |
| 2022/12/05 | 50,540 | 50,550 | 50,430 | 50,480 | -250 | -0.5% | 490 |
| 2022/12/02 | 50,820 | 50,820 | 50,730 | 50,730 | -90 | -0.2% | 130 |
| 2022/12/01 | 51,100 | 51,100 | 50,820 | 50,820 | -280 | -0.5% | 170 |
| 2022/11/30 | 51,100 | 51,100 | 51,030 | 51,100 | +120 | +0.2% | 60 |
| 2022/11/29 | 51,100 | 51,100 | 50,980 | 50,980 | -240 | -0.5% | 1,550 |
| 2022/11/28 | 51,270 | 51,390 | 51,220 | 51,220 | -220 | -0.4% | 200 |
| 2022/11/25 | 51,440 | 51,440 | 51,440 | 51,440 | +40 | +0.1% | 10 |
| 2022/11/24 | 51,290 | 51,400 | 51,250 | 51,400 | -150 | -0.3% | 30 |
| 2022/11/22 | 51,640 | 51,740 | 51,550 | 51,550 | +280 | +0.5% | 220 |
| 2022/11/21 | 51,130 | 51,270 | 51,130 | 51,270 | +180 | +0.4% | 220 |
| 2022/11/18 | 51,220 | 51,220 | 51,090 | 51,090 | -100 | -0.2% | 90 |
| 2022/11/17 | 51,100 | 51,190 | 51,100 | 51,190 | +200 | +0.4% | 60 |
| 2022/11/16 | 50,820 | 50,990 | 50,720 | 50,990 | +180 | +0.4% | 70 |
| 2022/11/15 | 50,870 | 50,870 | 50,780 | 50,810 | +220 | +0.4% | 100 |
| 2022/11/14 | 50,850 | 50,850 | 50,450 | 50,590 | -910 | -1.8% | 750 |
| 2022/11/11 | 51,730 | 51,730 | 51,350 | 51,500 | -250 | -0.5% | 40 |
451～
500
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
