53,900
+590 (+1.11%)
株価：2025/04/15 10:02
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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 52,190 | 52,240 | 52,190 | 52,240 | +30 | +0.1% | 40 |
| 2022/10/31 | 52,300 | 52,310 | 52,210 | 52,210 | +120 | +0.2% | 130 |
| 2022/10/28 | 52,110 | 52,270 | 52,090 | 52,090 | +430 | +0.8% | 160 |
| 2022/10/27 | 52,000 | 52,000 | 51,600 | 51,660 | -380 | -0.7% | 100 |
| 2022/10/26 | 51,980 | 52,050 | 51,980 | 52,040 | +320 | +0.6% | 140 |
| 2022/10/25 | 51,690 | 51,930 | 51,690 | 51,720 | +170 | +0.3% | 110 |
| 2022/10/24 | 51,500 | 51,610 | 51,320 | 51,550 | -160 | -0.3% | 130 |
| 2022/10/21 | 51,710 | 51,710 | 51,710 | 51,710 | +30 | +0.1% | 20 |
| 2022/10/20 | 51,950 | 51,950 | 51,660 | 51,680 | -370 | -0.7% | 50 |
| 2022/10/19 | 52,030 | 52,050 | 52,000 | 52,050 | +50 | +0.1% | 210 |
| 2022/10/18 | 51,850 | 52,000 | 51,840 | 52,000 | +290 | +0.6% | 660 |
| 2022/10/17 | 51,400 | 51,710 | 51,400 | 51,710 | +340 | +0.7% | 210 |
| 2022/10/14 | 51,200 | 51,370 | 51,200 | 51,370 | +370 | +0.7% | 130 |
| 2022/10/13 | 50,920 | 51,000 | 50,920 | 51,000 | +200 | +0.4% | 20 |
| 2022/10/12 | 50,550 | 50,800 | 50,540 | 50,800 | +180 | +0.4% | 270 |
| 2022/10/11 | 50,900 | 50,900 | 50,620 | 50,620 | -520 | -1% | 190 |
| 2022/10/07 | 51,240 | 51,240 | 51,140 | 51,140 | -280 | -0.5% | 70 |
| 2022/10/06 | 51,100 | 51,420 | 51,100 | 51,420 | -350 | -0.7% | 210 |
| 2022/10/05 | 51,710 | 51,880 | 51,710 | 51,770 | -110 | -0.2% | 1,030 |
| 2022/10/04 | 51,680 | 51,880 | 51,680 | 51,880 | +760 | +1.5% | 250 |
| 2022/10/03 | 51,060 | 51,320 | 51,060 | 51,120 | +140 | +0.3% | 80 |
| 2022/09/30 | 50,940 | 51,010 | 50,940 | 50,980 | +80 | +0.2% | 40 |
| 2022/09/29 | 50,920 | 50,930 | 50,900 | 50,900 | +840 | +1.7% | 420 |
| 2022/09/28 | 50,430 | 50,430 | 50,020 | 50,060 | -530 | -1% | 320 |
| 2022/09/27 | 50,520 | 50,630 | 50,450 | 50,590 | -110 | -0.2% | 400 |
| 2022/09/26 | 50,590 | 50,860 | 50,520 | 50,700 | -1,230 | -2.4% | 630 |
| 2022/09/22 | 51,930 | 51,930 | 51,930 | 51,930 | -70 | -0.1% | 10 |
| 2022/09/21 | 52,080 | 52,110 | 51,990 | 52,000 | -270 | -0.5% | 60 |
| 2022/09/20 | 52,250 | 52,270 | 52,250 | 52,270 | +30 | +0.1% | 30 |
| 2022/09/16 | 52,380 | 52,380 | 52,170 | 52,240 | -140 | -0.3% | 130 |
| 2022/09/15 | 52,430 | 52,440 | 52,240 | 52,380 | -320 | -0.6% | 80 |
| 2022/09/14 | 52,830 | 52,830 | 52,670 | 52,700 | +60 | +0.1% | 50 |
| 2022/09/13 | 52,670 | 52,800 | 52,640 | 52,640 | +60 | +0.1% | 210 |
| 2022/09/12 | 52,650 | 52,650 | 52,450 | 52,580 | -200 | -0.4% | 170 |
| 2022/09/09 | 52,980 | 52,980 | 52,580 | 52,780 | -420 | -0.8% | 70 |
| 2022/09/08 | 53,170 | 53,300 | 53,140 | 53,200 | +360 | +0.7% | 570 |
| 2022/09/07 | 52,400 | 52,850 | 52,400 | 52,840 | +740 | +1.4% | 1,370 |
| 2022/09/06 | 52,040 | 52,100 | 51,950 | 52,100 | +40 | +0.1% | 50 |
| 2022/09/05 | 52,000 | 52,220 | 51,930 | 52,060 | +120 | +0.2% | 140 |
| 2022/09/02 | 51,810 | 51,940 | 51,810 | 51,940 | +210 | +0.4% | 150 |
| 2022/09/01 | 51,730 | 51,730 | 51,730 | 51,730 | +50 | +0.1% | 10 |
| 2022/08/31 | 51,730 | 51,730 | 51,680 | 51,680 | -40 | -0.1% | 30 |
| 2022/08/30 | 51,720 | 51,720 | 51,650 | 51,720 | +200 | +0.4% | 70 |
| 2022/08/29 | 51,600 | 51,600 | 51,500 | 51,520 | -50 | -0.1% | 190 |
| 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 |
601～
650
件表示中 / 1728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
