54,700
-360 (-0.65%)
株価：2025/04/04 14:05
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 55,610 | 56,250 | 55,610 | 56,010 | +60 | +0.1% | 100 |
| 2025/01/20 | 55,980 | 55,980 | 55,880 | 55,950 | +210 | +0.4% | 180 |
| 2025/01/17 | 55,870 | 55,870 | 55,740 | 55,740 | -120 | -0.2% | 60 |
| 2025/01/16 | 55,810 | 55,860 | 55,810 | 55,860 | -200 | -0.4% | 40 |
| 2025/01/15 | 56,110 | 56,150 | 56,060 | 56,060 | +160 | +0.3% | 70 |
| 2025/01/14 | 56,010 | 56,080 | 55,900 | 55,900 | -660 | -1.2% | 90 |
| 2025/01/10 | 56,540 | 56,580 | 56,540 | 56,560 | -190 | -0.3% | 90 |
| 2025/01/09 | 56,800 | 56,800 | 56,750 | 56,750 | -250 | -0.4% | 470 |
| 2025/01/08 | 57,130 | 57,130 | 57,000 | 57,000 | -140 | -0.2% | 160 |
| 2025/01/07 | 56,950 | 57,200 | 56,750 | 57,140 | +190 | +0.3% | 290 |
| 2025/01/06 | 57,000 | 57,100 | 55,950 | 56,950 | -150 | -0.3% | 180 |
| 2024/12/30 | 56,940 | 57,100 | 56,940 | 57,100 | +160 | +0.3% | 290 |
| 2024/12/27 | 56,940 | 56,940 | 56,940 | 56,940 | +40 | +0.1% | 10 |
| 2024/12/26 | 56,500 | 56,900 | 56,060 | 56,900 | +1,050 | +1.9% | 470 |
| 2024/12/25 | 56,710 | 56,710 | 55,810 | 55,850 | -1,020 | -1.8% | 90 |
| 2024/12/24 | 56,760 | 56,870 | 56,760 | 56,870 | -30 | -0.1% | 70 |
| 2024/12/23 | 56,790 | 56,980 | 56,650 | 56,900 | +110 | +0.2% | 140 |
| 2024/12/20 | 56,480 | 57,070 | 56,480 | 56,790 | +640 | +1.1% | 240 |
| 2024/12/19 | 56,200 | 56,200 | 55,800 | 56,150 | -50 | -0.1% | 40 |
| 2024/12/18 | 56,380 | 56,380 | 56,200 | 56,200 | -100 | -0.2% | 20 |
| 2024/12/17 | 56,250 | 56,420 | 56,250 | 56,300 | +30 | +0.1% | 230 |
| 2024/12/16 | 56,170 | 56,270 | 56,170 | 56,270 | +240 | +0.4% | 50 |
| 2024/12/13 | 56,030 | 56,030 | 56,030 | 56,030 | -250 | -0.4% | 20 |
| 2024/12/12 | 56,200 | 56,300 | 56,030 | 56,280 | +280 | +0.5% | 140 |
| 2024/12/11 | 56,550 | 56,550 | 55,920 | 56,000 | +100 | +0.2% | 80 |
| 2024/12/10 | 55,690 | 55,960 | 55,690 | 55,900 | +350 | +0.6% | 50 |
| 2024/12/09 | 55,480 | 55,550 | 55,480 | 55,550 | -50 | -0.1% | 290 |
| 2024/12/06 | 55,600 | 55,600 | 55,600 | 55,600 | +70 | +0.1% | 240 |
| 2024/12/05 | 55,530 | 55,530 | 55,530 | 55,530 | +190 | +0.3% | 10 |
| 2024/12/04 | 55,310 | 55,340 | 55,300 | 55,340 | -10 | ±0% | 60 |
| 2024/12/03 | 55,740 | 55,740 | 55,350 | 55,350 | -390 | -0.7% | 30 |
| 2024/12/02 | 55,890 | 55,890 | 55,740 | 55,740 | - | - | 20 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 55,850 | 55,850 | 55,850 | 55,850 | -230 | -0.4% | 10 |
| 2024/11/27 | 56,170 | 56,170 | 56,010 | 56,080 | -360 | -0.6% | 90 |
| 2024/11/26 | 56,420 | 56,440 | 56,420 | 56,440 | +160 | +0.3% | 50 |
| 2024/11/25 | 56,280 | 56,280 | 56,280 | 56,280 | ±0 | ±0% | 60 |
| 2024/11/22 | 56,270 | 56,280 | 56,240 | 56,280 | -480 | -0.8% | 170 |
| 2024/11/21 | 56,760 | 56,760 | 56,760 | 56,760 | +90 | +0.2% | 10 |
| 2024/11/20 | 56,340 | 56,670 | 56,340 | 56,670 | +280 | +0.5% | 70 |
| 2024/11/19 | 56,950 | 56,950 | 56,370 | 56,390 | -90 | -0.2% | 50 |
| 2024/11/18 | 56,870 | 56,870 | 56,400 | 56,480 | -470 | -0.8% | 40 |
| 2024/11/15 | 56,980 | 57,000 | 56,950 | 56,950 | +200 | +0.4% | 300 |
| 2024/11/14 | 56,700 | 56,750 | 56,700 | 56,750 | +200 | +0.4% | 50 |
| 2024/11/13 | 56,250 | 56,550 | 56,250 | 56,550 | +100 | +0.2% | 170 |
| 2024/11/12 | 56,490 | 56,490 | 56,360 | 56,450 | -10 | ±0% | 70 |
| 2024/11/11 | 56,490 | 56,490 | 56,320 | 56,460 | -40 | -0.1% | 340 |
| 2024/11/08 | 56,500 | 56,500 | 56,500 | 56,500 | ±0 | ±0% | 10 |
| 2024/11/07 | 56,150 | 56,620 | 56,150 | 56,500 | +480 | +0.9% | 370 |
| 2024/11/06 | 56,430 | 56,490 | 56,020 | 56,020 | -350 | -0.6% | 720 |
51～
100
件表示中 / 1721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
