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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 51,350 | 51,360 | 51,220 | 51,320 | -150 | -0.3% | 340 |
| 2022/01/14 | 51,460 | 51,520 | 51,390 | 51,470 | -50 | -0.1% | 490 |
| 2022/01/13 | 51,670 | 51,670 | 51,500 | 51,520 | -280 | -0.5% | 860 |
| 2022/01/12 | 51,540 | 51,810 | 51,540 | 51,800 | +270 | +0.5% | 140 |
| 2022/01/11 | 51,560 | 51,560 | 51,410 | 51,530 | -320 | -0.6% | 540 |
| 2022/01/07 | 51,820 | 51,850 | 51,750 | 51,850 | -50 | -0.1% | 140 |
| 2022/01/06 | 52,260 | 52,260 | 51,900 | 51,900 | -380 | -0.7% | 190 |
| 2022/01/05 | 52,250 | 52,300 | 52,180 | 52,280 | +80 | +0.2% | 560 |
| 2022/01/04 | 52,080 | 52,200 | 52,000 | 52,200 | +80 | +0.2% | 200 |
| 2021/12/30 | 52,140 | 52,190 | 52,120 | 52,120 | -150 | -0.3% | 360 |
| 2021/12/29 | 52,190 | 52,270 | 52,100 | 52,270 | +220 | +0.4% | 220 |
| 2021/12/28 | 52,300 | 52,300 | 52,010 | 52,050 | +250 | +0.5% | 220 |
| 2021/12/27 | 51,750 | 51,990 | 51,750 | 51,800 | +90 | +0.2% | 90 |
| 2021/12/24 | 51,710 | 51,750 | 51,700 | 51,710 | -320 | -0.6% | 650 |
| 2021/12/23 | 51,850 | 52,030 | 51,850 | 52,030 | +180 | +0.3% | 50 |
| 2021/12/22 | 51,700 | 51,930 | 51,700 | 51,850 | +20 | ±0% | 100 |
| 2021/12/21 | 51,870 | 51,940 | 51,830 | 51,830 | -130 | -0.3% | 1,220 |
| 2021/12/20 | 51,910 | 52,010 | 51,870 | 51,960 | -90 | -0.2% | 120 |
| 2021/12/17 | 52,100 | 52,100 | 52,010 | 52,050 | -90 | -0.2% | 550 |
| 2021/12/16 | 52,050 | 52,150 | 52,000 | 52,140 | +190 | +0.4% | 250 |
| 2021/12/15 | 52,020 | 52,030 | 51,950 | 51,950 | -70 | -0.1% | 80 |
| 2021/12/14 | 51,890 | 52,020 | 51,890 | 52,020 | +130 | +0.3% | 50 |
| 2021/12/13 | 51,800 | 51,890 | 51,790 | 51,890 | +30 | +0.1% | 480 |
| 2021/12/10 | 51,860 | 51,860 | 51,800 | 51,860 | -20 | ±0% | 320 |
| 2021/12/09 | 51,960 | 51,960 | 51,880 | 51,880 | -100 | -0.2% | 190 |
| 2021/12/08 | 51,980 | 51,980 | 51,980 | 51,980 | -70 | -0.1% | 1,060 |
| 2021/12/07 | 51,950 | 52,050 | 51,950 | 52,050 | +200 | +0.4% | 1,100 |
| 2021/12/06 | 51,830 | 51,850 | 51,830 | 51,850 | +30 | +0.1% | 110 |
| 2021/12/03 | 51,750 | 51,880 | 51,710 | 51,820 | +70 | +0.1% | 70 |
| 2021/12/02 | 51,770 | 51,800 | 51,730 | 51,750 | -140 | -0.3% | 130 |
| 2021/12/01 | 51,800 | 51,890 | 51,800 | 51,890 | +160 | +0.3% | 1,040 |
| 2021/11/30 | 51,870 | 51,910 | 51,730 | 51,730 | +30 | +0.1% | 130 |
| 2021/11/29 | 52,000 | 52,000 | 51,700 | 51,700 | -300 | -0.6% | 210 |
| 2021/11/26 | 52,100 | 52,100 | 51,900 | 52,000 | -100 | -0.2% | 300 |
| 2021/11/25 | 51,900 | 52,100 | 51,900 | 52,100 | +100 | +0.2% | 60 |
| 2021/11/24 | 52,100 | 52,100 | 51,900 | 52,000 | -100 | -0.2% | 190 |
| 2021/11/22 | 52,100 | 52,100 | 51,900 | 52,100 | ±0 | ±0% | 130 |
| 2021/11/19 | 52,100 | 52,100 | 52,100 | 52,100 | +100 | +0.2% | 360 |
| 2021/11/18 | 52,000 | 52,000 | 51,900 | 52,000 | -100 | -0.2% | 180 |
| 2021/11/17 | 52,200 | 52,200 | 52,100 | 52,100 | -100 | -0.2% | 200 |
| 2021/11/16 | 52,400 | 52,400 | 52,000 | 52,200 | +100 | +0.2% | 190 |
| 2021/11/15 | 52,300 | 52,300 | 52,100 | 52,100 | -100 | -0.2% | 190 |
| 2021/11/12 | 52,000 | 52,200 | 52,000 | 52,200 | -100 | -0.2% | 250 |
| 2021/11/11 | 52,300 | 52,300 | 52,200 | 52,300 | ±0 | ±0% | 70 |
| 2021/11/10 | 52,300 | 52,300 | 52,300 | 52,300 | ±0 | ±0% | 10 |
| 2021/11/09 | 52,500 | 52,500 | 52,300 | 52,300 | -200 | -0.4% | 1,260 |
| 2021/11/08 | 52,600 | 52,700 | 52,500 | 52,500 | +100 | +0.2% | 1,190 |
| 2021/11/05 | 52,400 | 52,500 | 52,400 | 52,400 | ±0 | ±0% | 110 |
| 2021/11/04 | 52,400 | 52,500 | 52,400 | 52,400 | +100 | +0.2% | 130 |
| 2021/11/02 | 52,400 | 52,400 | 52,300 | 52,300 | -100 | -0.2% | 130 |
701～
750
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
