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 |
|---|---|---|---|---|---|---|---|
| 2019/10/11 | 49,950 | 50,000 | 49,900 | 50,000 | +50 | +0.1% | 90 |
| 2019/10/10 | 49,900 | 49,950 | 49,750 | 49,950 | +150 | +0.3% | 190 |
| 2019/10/09 | 49,900 | 49,900 | 49,750 | 49,800 | -50 | -0.1% | 240 |
| 2019/10/08 | 50,200 | 50,300 | 49,850 | 49,850 | -350 | -0.7% | 700 |
| 2019/10/07 | 49,900 | 50,200 | 49,900 | 50,200 | +250 | +0.5% | 620 |
| 2019/10/04 | 50,000 | 50,700 | 49,950 | 49,950 | -250 | -0.5% | 870 |
| 2019/10/03 | 49,950 | 50,200 | 49,950 | 50,200 | +200 | +0.4% | 450 |
| 2019/10/02 | 50,100 | 50,100 | 50,000 | 50,000 | -100 | -0.2% | 110 |
| 2019/10/01 | 49,900 | 50,100 | 49,900 | 50,100 | +250 | +0.5% | 130 |
| 2019/09/30 | 50,200 | 50,300 | 49,850 | 49,850 | -250 | -0.5% | 270 |
| 2019/09/27 | 49,950 | 50,100 | 49,950 | 50,100 | +150 | +0.3% | 30 |
| 2019/09/26 | 49,900 | 50,100 | 49,900 | 49,950 | -150 | -0.3% | 280 |
| 2019/09/25 | 50,000 | 50,200 | 50,000 | 50,100 | +100 | +0.2% | 580 |
| 2019/09/24 | 50,000 | 50,000 | 49,800 | 50,000 | +100 | +0.2% | 880 |
| 2019/09/20 | 49,900 | 49,900 | 49,800 | 49,900 | -100 | -0.2% | 180 |
| 2019/09/19 | 49,850 | 50,000 | 49,850 | 50,000 | +100 | +0.2% | 380 |
| 2019/09/18 | 49,900 | 49,900 | 49,850 | 49,900 | +50 | +0.1% | 80 |
| 2019/09/17 | 49,900 | 49,900 | 49,600 | 49,850 | -50 | -0.1% | 640 |
| 2019/09/13 | 49,850 | 50,000 | 49,850 | 49,900 | +50 | +0.1% | 180 |
| 2019/09/12 | 49,850 | 49,850 | 49,850 | 49,850 | -50 | -0.1% | 20 |
| 2019/09/11 | 49,700 | 49,900 | 49,700 | 49,900 | +150 | +0.3% | 150 |
| 2019/09/10 | 49,850 | 49,850 | 49,750 | 49,750 | -150 | -0.3% | 230 |
| 2019/09/09 | 49,800 | 49,900 | 49,750 | 49,900 | ±0 | ±0% | 380 |
| 2019/09/06 | 50,000 | 50,000 | 49,750 | 49,900 | +50 | +0.1% | 820 |
| 2019/09/05 | 49,850 | 50,000 | 49,800 | 49,850 | +50 | +0.1% | 470 |
| 2019/09/04 | 49,750 | 49,800 | 49,650 | 49,800 | +50 | +0.1% | 370 |
| 2019/09/03 | 49,750 | 49,800 | 49,600 | 49,750 | +50 | +0.1% | 400 |
| 2019/09/02 | 49,700 | 49,750 | 49,700 | 49,700 | ±0 | ±0% | 550 |
| 2019/08/30 | 49,650 | 49,750 | 49,650 | 49,700 | -50 | -0.1% | 90 |
| 2019/08/29 | 49,550 | 49,750 | 49,550 | 49,750 | +200 | +0.4% | 210 |
| 2019/08/28 | 49,550 | 49,650 | 49,500 | 49,550 | +50 | +0.1% | 430 |
| 2019/08/27 | 49,450 | 49,500 | 49,450 | 49,500 | +100 | +0.2% | 40 |
| 2019/08/26 | 49,600 | 49,600 | 49,300 | 49,400 | -200 | -0.4% | 1,040 |
| 2019/08/23 | 49,600 | 49,700 | 49,600 | 49,600 | -100 | -0.2% | 50 |
| 2019/08/22 | 49,750 | 49,750 | 49,700 | 49,700 | -50 | -0.1% | 40 |
| 2019/08/21 | 49,350 | 49,750 | 49,350 | 49,750 | +350 | +0.7% | 1,560 |
| 2019/08/20 | 49,400 | 49,450 | 49,400 | 49,400 | ±0 | ±0% | 120 |
| 2019/08/19 | 49,400 | 49,400 | 49,300 | 49,400 | -50 | -0.1% | 120 |
| 2019/08/16 | 49,300 | 49,450 | 49,250 | 49,450 | +150 | +0.3% | 230 |
| 2019/08/15 | 49,250 | 49,400 | 49,200 | 49,300 | -50 | -0.1% | 180 |
| 2019/08/14 | 49,400 | 49,400 | 49,300 | 49,350 | +100 | +0.2% | 110 |
| 2019/08/13 | 49,400 | 49,400 | 49,200 | 49,250 | -250 | -0.5% | 240 |
| 2019/08/09 | 49,350 | 49,500 | 49,350 | 49,500 | +150 | +0.3% | 80 |
| 2019/08/08 | 49,550 | 49,550 | 49,350 | 49,350 | -150 | -0.3% | 60 |
| 2019/08/07 | 49,550 | 49,550 | 49,450 | 49,500 | -50 | -0.1% | 270 |
| 2019/08/06 | 49,350 | 49,550 | 49,300 | 49,550 | +200 | +0.4% | 180 |
| 2019/08/05 | 49,450 | 49,650 | 49,350 | 49,350 | -250 | -0.5% | 240 |
| 2019/08/02 | 49,700 | 49,700 | 49,450 | 49,600 | -300 | -0.6% | 550 |
| 2019/08/01 | 49,850 | 49,900 | 49,850 | 49,900 | +50 | +0.1% | 40 |
| 2019/07/31 | 49,800 | 49,850 | 49,800 | 49,850 | +50 | +0.1% | 60 |
1251～
1300
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
