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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 50,760 | 50,760 | 50,510 | 50,610 | -210 | -0.4% | 70 |
| 2022/06/14 | 50,160 | 50,820 | 50,160 | 50,820 | -410 | -0.8% | 390 |
| 2022/06/13 | 51,650 | 51,650 | 51,230 | 51,230 | -640 | -1.2% | 70 |
| 2022/06/10 | 51,870 | 51,870 | 51,700 | 51,870 | -190 | -0.4% | 100 |
| 2022/06/09 | 52,290 | 52,300 | 52,060 | 52,060 | -180 | -0.3% | 160 |
| 2022/06/08 | 51,960 | 52,240 | 51,960 | 52,240 | +530 | +1% | 830 |
| 2022/06/07 | 51,510 | 51,760 | 51,510 | 51,710 | +470 | +0.9% | 460 |
| 2022/06/06 | 51,300 | 51,430 | 51,200 | 51,240 | +70 | +0.1% | 230 |
| 2022/06/03 | 51,170 | 51,170 | 51,170 | 51,170 | +60 | +0.1% | 100 |
| 2022/06/02 | 51,130 | 51,130 | 51,110 | 51,110 | +10 | ±0% | 110 |
| 2022/06/01 | 50,940 | 51,100 | 50,940 | 51,100 | +330 | +0.6% | 170 |
| 2022/05/31 | 50,990 | 51,130 | 50,770 | 50,770 | -170 | -0.3% | 420 |
| 2022/05/30 | 50,940 | 50,940 | 50,940 | 50,940 | +190 | +0.4% | 10 |
| 2022/05/27 | 50,870 | 50,880 | 50,750 | 50,750 | -120 | -0.2% | 40 |
| 2022/05/26 | 50,870 | 50,870 | 50,870 | 50,870 | +180 | +0.4% | 20 |
| 2022/05/25 | 50,690 | 50,690 | 50,690 | 50,690 | +30 | +0.1% | 20 |
| 2022/05/24 | 50,670 | 50,670 | 50,600 | 50,660 | -20 | ±0% | 40 |
| 2022/05/23 | 50,800 | 50,800 | 50,460 | 50,680 | -110 | -0.2% | 310 |
| 2022/05/20 | 50,610 | 50,790 | 50,610 | 50,790 | +200 | +0.4% | 70 |
| 2022/05/19 | 50,480 | 50,590 | 50,460 | 50,590 | -220 | -0.4% | 510 |
| 2022/05/18 | 50,970 | 50,970 | 50,810 | 50,810 | -100 | -0.2% | 180 |
| 2022/05/17 | 50,830 | 50,910 | 50,830 | 50,910 | +80 | +0.2% | 50 |
| 2022/05/16 | 50,950 | 50,950 | 50,750 | 50,830 | +30 | +0.1% | 60 |
| 2022/05/13 | 50,920 | 50,920 | 50,800 | 50,800 | -370 | -0.7% | 90 |
| 2022/05/12 | 51,220 | 51,220 | 51,170 | 51,170 | -230 | -0.4% | 40 |
| 2022/05/11 | 51,190 | 51,400 | 51,190 | 51,400 | +240 | +0.5% | 20 |
| 2022/05/10 | 51,120 | 51,300 | 51,120 | 51,160 | -30 | -0.1% | 270 |
| 2022/05/09 | 51,220 | 51,220 | 51,120 | 51,190 | -270 | -0.5% | 90 |
| 2022/05/06 | 51,340 | 51,460 | 51,340 | 51,460 | -300 | -0.6% | 730 |
| 2022/05/02 | 51,690 | 51,760 | 51,510 | 51,760 | -240 | -0.5% | 100 |
| 2022/04/28 | 51,490 | 52,000 | 51,490 | 52,000 | +630 | +1.2% | 200 |
| 2022/04/27 | 51,480 | 51,480 | 51,370 | 51,370 | -110 | -0.2% | 90 |
| 2022/04/26 | 51,630 | 51,630 | 51,480 | 51,480 | -220 | -0.4% | 260 |
| 2022/04/25 | 51,730 | 51,760 | 51,700 | 51,700 | +40 | +0.1% | 80 |
| 2022/04/22 | 51,680 | 51,680 | 51,660 | 51,660 | -260 | -0.5% | 70 |
| 2022/04/21 | 51,900 | 51,970 | 51,900 | 51,920 | +70 | +0.1% | 130 |
| 2022/04/20 | 51,980 | 52,100 | 51,850 | 51,850 | +30 | +0.1% | 240 |
| 2022/04/19 | 51,600 | 51,820 | 51,500 | 51,820 | +400 | +0.8% | 310 |
| 2022/04/18 | 51,660 | 51,660 | 51,420 | 51,420 | -30 | -0.1% | 180 |
| 2022/04/15 | 51,450 | 51,450 | 51,450 | 51,450 | ±0 | ±0% | 10 |
| 2022/04/14 | 51,280 | 51,450 | 51,280 | 51,450 | +300 | +0.6% | 100 |
| 2022/04/13 | 51,140 | 51,150 | 51,140 | 51,150 | +20 | ±0% | 20 |
| 2022/04/12 | 50,960 | 51,130 | 50,960 | 51,130 | -50 | -0.1% | 20 |
| 2022/04/11 | 51,010 | 51,200 | 51,010 | 51,180 | ±0 | ±0% | 40 |
| 2022/04/08 | 51,110 | 51,180 | 50,880 | 51,180 | +60 | +0.1% | 150 |
| 2022/04/07 | 51,120 | 51,120 | 51,110 | 51,120 | -180 | -0.4% | 90 |
| 2022/04/06 | 51,350 | 51,350 | 51,280 | 51,300 | -200 | -0.4% | 2,210 |
| 2022/04/05 | 51,350 | 51,530 | 51,350 | 51,500 | +200 | +0.4% | 100 |
| 2022/04/04 | 51,450 | 51,470 | 51,240 | 51,300 | -170 | -0.3% | 1,110 |
| 2022/04/01 | 51,380 | 51,470 | 51,320 | 51,470 | ±0 | ±0% | 1,890 |
601～
650
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
