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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 51,570 | 51,580 | 51,540 | 51,570 | +320 | +0.6% | 90 |
| 2022/08/25 | 51,440 | 51,440 | 51,250 | 51,250 | +40 | +0.1% | 70 |
| 2022/08/24 | 51,480 | 51,490 | 51,210 | 51,210 | -780 | -1.5% | 380 |
| 2022/08/23 | 51,760 | 51,990 | 51,570 | 51,990 | -10 | ±0% | 150 |
| 2022/08/22 | 51,980 | 52,000 | 51,850 | 52,000 | -150 | -0.3% | 120 |
| 2022/08/19 | 51,950 | 52,150 | 51,950 | 52,150 | +200 | +0.4% | 50 |
| 2022/08/18 | 51,710 | 51,950 | 51,710 | 51,950 | +240 | +0.5% | 50 |
| 2022/08/17 | 51,920 | 51,920 | 51,690 | 51,710 | -70 | -0.1% | 150 |
| 2022/08/16 | 51,700 | 51,780 | 51,620 | 51,780 | +120 | +0.2% | 70 |
| 2022/08/15 | 51,790 | 52,440 | 51,650 | 51,660 | -320 | -0.6% | 250 |
| 2022/08/12 | 51,840 | 51,980 | 51,830 | 51,980 | -440 | -0.8% | 170 |
| 2022/08/10 | 52,350 | 52,420 | 52,350 | 52,420 | +20 | ±0% | 60 |
| 2022/08/09 | 52,310 | 52,400 | 52,310 | 52,400 | +20 | ±0% | 100 |
| 2022/08/08 | 52,360 | 52,450 | 52,230 | 52,380 | +40 | +0.1% | 850 |
| 2022/08/05 | 52,190 | 52,340 | 52,100 | 52,340 | +90 | +0.2% | 70 |
| 2022/08/04 | 52,180 | 52,250 | 52,180 | 52,250 | +220 | +0.4% | 30 |
| 2022/08/03 | 52,030 | 52,030 | 52,030 | 52,030 | +330 | +0.6% | 10 |
| 2022/08/02 | 51,940 | 51,940 | 51,700 | 51,700 | -240 | -0.5% | 140 |
| 2022/08/01 | 52,070 | 52,070 | 51,720 | 51,940 | -60 | -0.1% | 640 |
| 2022/07/29 | 52,330 | 52,500 | 52,000 | 52,000 | -560 | -1.1% | 240 |
| 2022/07/28 | 52,800 | 52,800 | 52,350 | 52,560 | -280 | -0.5% | 590 |
| 2022/07/27 | 52,750 | 52,840 | 52,750 | 52,840 | +130 | +0.2% | 280 |
| 2022/07/26 | 52,660 | 52,710 | 52,660 | 52,710 | +140 | +0.3% | 580 |
| 2022/07/25 | 52,550 | 52,570 | 52,550 | 52,570 | -90 | -0.2% | 40 |
| 2022/07/22 | 52,530 | 52,660 | 52,450 | 52,660 | +130 | +0.2% | 270 |
| 2022/07/21 | 52,370 | 52,580 | 52,370 | 52,530 | +30 | +0.1% | 1,420 |
| 2022/07/20 | 52,670 | 52,670 | 52,500 | 52,500 | ±0 | ±0% | 40 |
| 2022/07/19 | 52,580 | 52,650 | 52,500 | 52,500 | -80 | -0.2% | 80 |
| 2022/07/15 | 52,500 | 52,620 | 52,500 | 52,580 | +80 | +0.2% | 270 |
| 2022/07/14 | 52,290 | 52,560 | 52,290 | 52,500 | +500 | +1% | 2,350 |
| 2022/07/13 | 52,100 | 52,100 | 51,980 | 52,000 | +30 | +0.1% | 50 |
| 2022/07/12 | 52,190 | 52,190 | 51,960 | 51,970 | -30 | -0.1% | 100 |
| 2022/07/11 | 52,000 | 52,000 | 52,000 | 52,000 | +350 | +0.7% | 30 |
| 2022/07/08 | 51,840 | 51,840 | 51,620 | 51,650 | -350 | -0.7% | 120 |
| 2022/07/07 | 52,120 | 52,120 | 52,000 | 52,000 | -200 | -0.4% | 60 |
| 2022/07/06 | 52,350 | 52,350 | 52,200 | 52,200 | -320 | -0.6% | 180 |
| 2022/07/05 | 52,500 | 52,560 | 52,460 | 52,520 | ±0 | ±0% | 360 |
| 2022/07/04 | 52,690 | 52,690 | 52,370 | 52,520 | +220 | +0.4% | 270 |
| 2022/07/01 | 52,360 | 52,430 | 52,300 | 52,300 | ±0 | ±0% | 130 |
| 2022/06/30 | 52,220 | 52,300 | 52,220 | 52,300 | +320 | +0.6% | 180 |
| 2022/06/29 | 52,070 | 52,070 | 51,980 | 51,980 | +130 | +0.3% | 260 |
| 2022/06/28 | 51,790 | 51,850 | 51,790 | 51,850 | +160 | +0.3% | 160 |
| 2022/06/27 | 51,890 | 51,910 | 51,690 | 51,690 | -220 | -0.4% | 220 |
| 2022/06/24 | 51,000 | 51,980 | 51,000 | 51,910 | +60 | +0.1% | 100 |
| 2022/06/23 | 51,890 | 52,000 | 51,850 | 51,850 | +250 | +0.5% | 280 |
| 2022/06/22 | 51,490 | 51,600 | 51,460 | 51,600 | +360 | +0.7% | 240 |
| 2022/06/21 | 51,220 | 51,240 | 51,220 | 51,240 | +40 | +0.1% | 40 |
| 2022/06/20 | 51,460 | 51,460 | 51,200 | 51,200 | +380 | +0.7% | 50 |
| 2022/06/17 | 50,570 | 50,820 | 50,490 | 50,820 | - | - | 100 |
| 2022/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
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
