53,080
-420 (-0.79%)
株価：2025/04/21 15:23
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 |
|---|---|---|---|---|---|---|---|
| 2021/03/19 | 51,200 | 51,300 | 51,100 | 51,100 | -200 | -0.4% | 390 |
| 2021/03/18 | 51,600 | 51,600 | 51,200 | 51,300 | -400 | -0.8% | 2,260 |
| 2021/03/17 | 51,600 | 51,700 | 51,500 | 51,700 | +100 | +0.2% | 120 |
| 2021/03/16 | 51,700 | 51,700 | 51,500 | 51,600 | -100 | -0.2% | 80 |
| 2021/03/15 | 51,700 | 51,700 | 51,500 | 51,700 | -100 | -0.2% | 100 |
| 2021/03/12 | 51,600 | 51,800 | 51,500 | 51,800 | +300 | +0.6% | 500 |
| 2021/03/11 | 51,300 | 51,500 | 51,300 | 51,500 | +200 | +0.4% | 420 |
| 2021/03/10 | 51,300 | 51,300 | 51,300 | 51,300 | ±0 | ±0% | 40 |
| 2021/03/09 | 51,200 | 51,300 | 51,200 | 51,300 | ±0 | ±0% | 200 |
| 2021/03/08 | 51,200 | 51,300 | 51,200 | 51,300 | ±0 | ±0% | 660 |
| 2021/03/05 | 51,300 | 51,300 | 51,300 | 51,300 | +200 | +0.4% | 10 |
| 2021/03/04 | 51,200 | 51,400 | 51,100 | 51,100 | -200 | -0.4% | 230 |
| 2021/03/03 | 51,300 | 51,500 | 51,200 | 51,300 | +300 | +0.6% | 1,450 |
| 2021/03/02 | 51,200 | 51,200 | 51,000 | 51,000 | +200 | +0.4% | 2,480 |
| 2021/03/01 | 50,700 | 51,000 | 50,700 | 50,800 | +100 | +0.2% | 340 |
| 2021/02/26 | 50,900 | 50,900 | 50,600 | 50,700 | -300 | -0.6% | 600 |
| 2021/02/25 | 50,900 | 51,000 | 50,900 | 51,000 | ±0 | ±0% | 40 |
| 2021/02/24 | 50,900 | 51,000 | 50,900 | 51,000 | +100 | +0.2% | 210 |
| 2021/02/22 | 50,900 | 50,900 | 50,800 | 50,900 | -200 | -0.4% | 150 |
| 2021/02/19 | 51,100 | 51,100 | 51,000 | 51,100 | -100 | -0.2% | 770 |
| 2021/02/18 | 51,200 | 51,400 | 51,000 | 51,200 | ±0 | ±0% | 140 |
| 2021/02/17 | 51,300 | 51,500 | 51,200 | 51,200 | ±0 | ±0% | 540 |
| 2021/02/16 | 51,200 | 51,500 | 51,200 | 51,200 | +100 | +0.2% | 1,550 |
| 2021/02/15 | 51,100 | 51,100 | 51,100 | 51,100 | ±0 | ±0% | 170 |
| 2021/02/12 | 51,200 | 51,200 | 51,000 | 51,100 | ±0 | ±0% | 870 |
| 2021/02/10 | 51,200 | 51,200 | 51,000 | 51,100 | ±0 | ±0% | 110 |
| 2021/02/09 | 51,100 | 51,100 | 51,100 | 51,100 | ±0 | ±0% | 1,090 |
| 2021/02/08 | 51,300 | 51,300 | 51,100 | 51,100 | -200 | -0.4% | 380 |
| 2021/02/05 | 51,100 | 51,300 | 51,100 | 51,300 | +100 | +0.2% | 80 |
| 2021/02/04 | 51,000 | 51,200 | 51,000 | 51,200 | +100 | +0.2% | 70 |
| 2021/02/03 | 51,300 | 51,300 | 51,100 | 51,100 | -200 | -0.4% | 160 |
| 2021/02/02 | 51,300 | 51,300 | 51,100 | 51,300 | ±0 | ±0% | 50 |
| 2021/02/01 | 51,200 | 51,300 | 51,100 | 51,300 | +100 | +0.2% | 110 |
| 2021/01/29 | 51,100 | 51,300 | 51,100 | 51,200 | +100 | +0.2% | 80 |
| 2021/01/28 | 51,000 | 51,100 | 51,000 | 51,100 | +200 | +0.4% | 120 |
| 2021/01/27 | 50,900 | 51,000 | 50,900 | 50,900 | ±0 | ±0% | 90 |
| 2021/01/26 | 50,900 | 51,100 | 50,900 | 50,900 | -100 | -0.2% | 140 |
| 2021/01/25 | 50,800 | 51,000 | 50,800 | 51,000 | +200 | +0.4% | 90 |
| 2021/01/22 | 50,800 | 50,800 | 50,700 | 50,800 | ±0 | ±0% | 140 |
| 2021/01/21 | 50,900 | 51,000 | 50,800 | 50,800 | -200 | -0.4% | 260 |
| 2021/01/20 | 51,000 | 51,000 | 50,900 | 51,000 | ±0 | ±0% | 220 |
| 2021/01/19 | 50,900 | 51,000 | 50,800 | 51,000 | +100 | +0.2% | 250 |
| 2021/01/18 | 50,900 | 50,900 | 50,800 | 50,900 | -200 | -0.4% | 440 |
| 2021/01/15 | 51,000 | 51,100 | 50,900 | 51,100 | +100 | +0.2% | 330 |
| 2021/01/14 | 51,000 | 51,100 | 51,000 | 51,000 | ±0 | ±0% | 290 |
| 2021/01/13 | 51,000 | 51,000 | 51,000 | 51,000 | -100 | -0.2% | 370 |
| 2021/01/12 | 51,100 | 51,100 | 51,000 | 51,100 | -100 | -0.2% | 370 |
| 2021/01/08 | 51,100 | 51,200 | 51,000 | 51,200 | +100 | +0.2% | 220 |
| 2021/01/07 | 51,100 | 51,200 | 51,100 | 51,100 | ±0 | ±0% | 60 |
| 2021/01/06 | 51,300 | 51,300 | 51,100 | 51,100 | -200 | -0.4% | 590 |
1001～
1050
件表示中 / 1732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
