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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 50,700 | 50,700 | 50,500 | 50,600 | ±0 | ±0% | 130 |
| 2020/05/28 | 50,500 | 50,600 | 50,500 | 50,600 | +200 | +0.4% | 560 |
| 2020/05/27 | 50,400 | 50,400 | 50,300 | 50,400 | ±0 | ±0% | 240 |
| 2020/05/26 | 50,400 | 50,500 | 50,400 | 50,400 | ±0 | ±0% | 120 |
| 2020/05/25 | 50,300 | 50,400 | 50,300 | 50,400 | ±0 | ±0% | 80 |
| 2020/05/22 | 50,400 | 50,400 | 50,400 | 50,400 | ±0 | ±0% | 20 |
| 2020/05/21 | 50,300 | 50,500 | 50,300 | 50,400 | +100 | +0.2% | 100 |
| 2020/05/20 | 50,100 | 50,300 | 50,100 | 50,300 | +300 | +0.6% | 430 |
| 2020/05/19 | 49,950 | 50,000 | 49,950 | 50,000 | +200 | +0.4% | 110 |
| 2020/05/18 | 49,950 | 50,000 | 49,800 | 49,800 | -150 | -0.3% | 800 |
| 2020/05/15 | 49,950 | 49,950 | 49,950 | 49,950 | ±0 | ±0% | 20 |
| 2020/05/14 | 50,000 | 50,000 | 49,950 | 49,950 | -50 | -0.1% | 50 |
| 2020/05/13 | 50,000 | 50,200 | 50,000 | 50,000 | ±0 | ±0% | 90 |
| 2020/05/12 | 49,950 | 50,000 | 49,950 | 50,000 | +50 | +0.1% | 20 |
| 2020/05/11 | 49,900 | 49,950 | 49,900 | 49,950 | +150 | +0.3% | 30 |
| 2020/05/08 | 49,700 | 49,800 | 49,700 | 49,800 | +100 | +0.2% | 50 |
| 2020/05/07 | 50,000 | 50,000 | 49,600 | 49,700 | -700 | -1.4% | 570 |
| 2020/05/01 | 49,900 | 50,400 | 49,900 | 50,400 | +500 | +1% | 580 |
| 2020/04/30 | 49,800 | 50,100 | 49,800 | 49,900 | -50 | -0.1% | 490 |
| 2020/04/28 | 49,950 | 50,500 | 49,900 | 49,950 | ±0 | ±0% | 430 |
| 2020/04/27 | 49,750 | 49,950 | 49,750 | 49,950 | +100 | +0.2% | 220 |
| 2020/04/24 | 49,850 | 49,850 | 49,850 | 49,850 | -50 | -0.1% | 40 |
| 2020/04/23 | 49,900 | 49,900 | 49,900 | 49,900 | +50 | +0.1% | 40 |
| 2020/04/22 | 50,000 | 50,000 | 49,850 | 49,850 | -50 | -0.1% | 40 |
| 2020/04/21 | 49,800 | 49,900 | 49,800 | 49,900 | +100 | +0.2% | 50 |
| 2020/04/20 | 49,900 | 49,900 | 49,800 | 49,800 | -150 | -0.3% | 60 |
| 2020/04/17 | 49,900 | 49,950 | 49,900 | 49,950 | +50 | +0.1% | 40 |
| 2020/04/16 | 49,750 | 49,900 | 49,700 | 49,900 | +100 | +0.2% | 60 |
| 2020/04/15 | 49,950 | 49,950 | 49,650 | 49,800 | -500 | -1% | 240 |
| 2020/04/14 | 50,200 | 50,300 | 49,900 | 50,300 | +200 | +0.4% | 130 |
| 2020/04/13 | 50,000 | 50,100 | 50,000 | 50,100 | ±0 | ±0% | 20 |
| 2020/04/10 | 49,900 | 50,100 | 49,900 | 50,100 | +100 | +0.2% | 40 |
| 2020/04/09 | 50,000 | 50,000 | 50,000 | 50,000 | ±0 | ±0% | 10 |
| 2020/04/08 | 49,850 | 50,200 | 49,850 | 50,000 | +150 | +0.3% | 170 |
| 2020/04/07 | 49,750 | 49,900 | 49,750 | 49,850 | +50 | +0.1% | 300 |
| 2020/04/06 | 49,900 | 50,100 | 49,800 | 49,800 | -50 | -0.1% | 110 |
| 2020/04/03 | 50,100 | 50,100 | 49,850 | 49,850 | -250 | -0.5% | 60 |
| 2020/04/02 | 49,450 | 50,100 | 49,450 | 50,100 | -300 | -0.6% | 130 |
| 2020/04/01 | 50,100 | 50,400 | 50,100 | 50,400 | +300 | +0.6% | 150 |
| 2020/03/31 | 50,100 | 50,300 | 49,950 | 50,100 | ±0 | ±0% | 280 |
| 2020/03/30 | 49,600 | 50,100 | 49,600 | 50,100 | +300 | +0.6% | 690 |
| 2020/03/27 | 50,000 | 50,100 | 49,750 | 49,800 | -300 | -0.6% | 390 |
| 2020/03/26 | 50,100 | 50,200 | 49,650 | 50,100 | ±0 | ±0% | 760 |
| 2020/03/25 | 49,750 | 50,200 | 49,750 | 50,100 | +500 | +1% | 690 |
| 2020/03/24 | 49,000 | 49,700 | 49,000 | 49,600 | +600 | +1.2% | 490 |
| 2020/03/23 | 48,700 | 49,550 | 48,600 | 49,000 | +1,000 | +2.1% | 1,660 |
| 2020/03/19 | 48,500 | 48,500 | 48,000 | 48,000 | -1,050 | -2.1% | 770 |
| 2020/03/18 | 48,700 | 49,100 | 48,500 | 49,050 | -50 | -0.1% | 1,550 |
| 2020/03/17 | 49,100 | 49,350 | 48,800 | 49,100 | -400 | -0.8% | 450 |
| 2020/03/16 | 49,500 | 49,800 | 49,400 | 49,500 | -100 | -0.2% | 1,400 |
1101～
1150
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
