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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 51,270 | 51,500 | 51,270 | 51,470 | +380 | +0.7% | 80 |
| 2022/03/30 | 51,550 | 51,550 | 51,090 | 51,090 | -450 | -0.9% | 120 |
| 2022/03/29 | 51,550 | 51,700 | 51,540 | 51,540 | +320 | +0.6% | 870 |
| 2022/03/28 | 50,990 | 51,320 | 50,920 | 51,220 | +180 | +0.4% | 180 |
| 2022/03/25 | 51,480 | 51,480 | 51,040 | 51,040 | +150 | +0.3% | 130 |
| 2022/03/24 | 50,940 | 50,950 | 50,860 | 50,890 | +160 | +0.3% | 210 |
| 2022/03/23 | 50,820 | 50,820 | 50,730 | 50,730 | +220 | +0.4% | 210 |
| 2022/03/22 | 50,400 | 50,510 | 50,300 | 50,510 | +80 | +0.2% | 130 |
| 2022/03/18 | 50,400 | 50,430 | 50,360 | 50,430 | +50 | +0.1% | 170 |
| 2022/03/17 | 50,230 | 50,380 | 50,230 | 50,380 | +290 | +0.6% | 110 |
| 2022/03/16 | 50,160 | 50,160 | 50,090 | 50,090 | -120 | -0.2% | 40 |
| 2022/03/15 | 49,990 | 50,210 | 49,900 | 50,210 | +200 | +0.4% | 160 |
| 2022/03/14 | 50,000 | 50,010 | 49,950 | 50,010 | +90 | +0.2% | 40 |
| 2022/03/11 | 49,720 | 49,920 | 49,630 | 49,920 | +40 | +0.1% | 600 |
| 2022/03/10 | 49,960 | 49,980 | 49,880 | 49,880 | -20 | ±0% | 380 |
| 2022/03/09 | 49,850 | 49,900 | 49,720 | 49,900 | -80 | -0.2% | 700 |
| 2022/03/08 | 50,050 | 50,080 | 49,980 | 49,980 | -70 | -0.1% | 1,300 |
| 2022/03/07 | 50,240 | 50,240 | 50,050 | 50,050 | -260 | -0.5% | 220 |
| 2022/03/04 | 50,630 | 50,630 | 50,310 | 50,310 | -390 | -0.8% | 30 |
| 2022/03/03 | 50,720 | 50,750 | 50,700 | 50,700 | -120 | -0.2% | 60 |
| 2022/03/02 | 50,750 | 50,820 | 50,690 | 50,820 | +450 | +0.9% | 110 |
| 2022/03/01 | 50,550 | 50,550 | 50,300 | 50,370 | +210 | +0.4% | 210 |
| 2022/02/28 | 50,170 | 50,310 | 50,120 | 50,160 | -30 | -0.1% | 70 |
| 2022/02/25 | 50,060 | 50,190 | 50,050 | 50,190 | +100 | +0.2% | 120 |
| 2022/02/24 | 50,120 | 50,120 | 50,000 | 50,090 | -170 | -0.3% | 1,100 |
| 2022/02/22 | 50,230 | 50,260 | 50,150 | 50,260 | -20 | ±0% | 150 |
| 2022/02/21 | 50,210 | 50,440 | 50,210 | 50,280 | -20 | ±0% | 120 |
| 2022/02/18 | 50,220 | 50,300 | 50,200 | 50,300 | +80 | +0.2% | 290 |
| 2022/02/17 | 50,230 | 50,300 | 50,220 | 50,220 | +10 | ±0% | 230 |
| 2022/02/16 | 50,200 | 50,210 | 50,200 | 50,210 | +20 | ±0% | 180 |
| 2022/02/15 | 50,300 | 50,300 | 50,130 | 50,190 | -290 | -0.6% | 200 |
| 2022/02/14 | 50,660 | 50,660 | 50,410 | 50,480 | -310 | -0.6% | 1,780 |
| 2022/02/10 | 50,740 | 50,790 | 50,740 | 50,790 | +120 | +0.2% | 440 |
| 2022/02/09 | 50,750 | 50,750 | 50,630 | 50,670 | -110 | -0.2% | 180 |
| 2022/02/08 | 50,740 | 50,790 | 50,700 | 50,780 | -50 | -0.1% | 770 |
| 2022/02/07 | 50,880 | 50,880 | 50,730 | 50,830 | -60 | -0.1% | 260 |
| 2022/02/04 | 50,860 | 50,910 | 50,850 | 50,890 | +50 | +0.1% | 1,600 |
| 2022/02/03 | 50,820 | 50,880 | 50,820 | 50,840 | -100 | -0.2% | 40 |
| 2022/02/02 | 51,010 | 51,010 | 50,870 | 50,940 | -60 | -0.1% | 2,190 |
| 2022/02/01 | 51,010 | 51,010 | 51,000 | 51,000 | -100 | -0.2% | 100 |
| 2022/01/31 | 51,000 | 51,100 | 51,000 | 51,100 | +100 | +0.2% | 190 |
| 2022/01/28 | 50,890 | 51,000 | 50,890 | 51,000 | +250 | +0.5% | 190 |
| 2022/01/27 | 50,950 | 50,950 | 50,750 | 50,750 | -200 | -0.4% | 360 |
| 2022/01/26 | 50,890 | 50,950 | 50,810 | 50,950 | +10 | ±0% | 150 |
| 2022/01/25 | 50,980 | 51,010 | 50,940 | 50,940 | +20 | ±0% | 90 |
| 2022/01/24 | 50,930 | 50,930 | 50,840 | 50,920 | ±0 | ±0% | 70 |
| 2022/01/21 | 50,850 | 50,920 | 50,800 | 50,920 | -100 | -0.2% | 90 |
| 2022/01/20 | 50,880 | 51,020 | 50,820 | 51,020 | +150 | +0.3% | 90 |
| 2022/01/19 | 51,040 | 51,070 | 50,850 | 50,870 | -490 | -1% | 420 |
| 2022/01/18 | 51,320 | 51,380 | 51,320 | 51,360 | +40 | +0.1% | 180 |
651～
700
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
