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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 49,350 | 49,350 | 49,200 | 49,250 | +150 | +0.3% | 90 |
| 2019/05/17 | 49,200 | 49,200 | 49,100 | 49,100 | -100 | -0.2% | 60 |
| 2019/05/16 | 49,450 | 49,450 | 49,200 | 49,200 | +200 | +0.4% | 480 |
| 2019/05/15 | 49,200 | 49,200 | 49,000 | 49,000 | ±0 | ±0% | 140 |
| 2019/05/14 | 49,200 | 49,200 | 49,000 | 49,000 | -200 | -0.4% | 50 |
| 2019/05/13 | 49,050 | 49,200 | 49,000 | 49,200 | +150 | +0.3% | 210 |
| 2019/05/10 | 49,250 | 49,250 | 49,050 | 49,050 | -150 | -0.3% | 250 |
| 2019/05/09 | 49,150 | 49,300 | 49,150 | 49,200 | ±0 | ±0% | 200 |
| 2019/05/08 | 49,650 | 49,650 | 49,200 | 49,200 | -400 | -0.8% | 450 |
| 2019/05/07 | 49,800 | 49,800 | 49,600 | 49,600 | -200 | -0.4% | 360 |
| 2019/04/26 | 49,950 | 49,950 | 49,750 | 49,800 | -300 | -0.6% | 210 |
| 2019/04/25 | 50,000 | 50,100 | 50,000 | 50,100 | +200 | +0.4% | 40 |
| 2019/04/24 | 49,900 | 50,000 | 49,900 | 49,900 | ±0 | ±0% | 220 |
| 2019/04/23 | 50,000 | 50,000 | 49,900 | 49,900 | ±0 | ±0% | 60 |
| 2019/04/22 | 49,950 | 49,950 | 49,900 | 49,900 | ±0 | ±0% | 80 |
| 2019/04/19 | 49,900 | 50,000 | 49,900 | 49,900 | ±0 | ±0% | 110 |
| 2019/04/18 | 49,950 | 50,000 | 49,900 | 49,900 | -50 | -0.1% | 100 |
| 2019/04/17 | 49,950 | 50,000 | 49,950 | 49,950 | +50 | +0.1% | 90 |
| 2019/04/16 | 49,950 | 49,950 | 49,900 | 49,900 | -50 | -0.1% | 150 |
| 2019/04/15 | 49,950 | 49,950 | 49,900 | 49,950 | ±0 | ±0% | 430 |
| 2019/04/12 | 49,900 | 50,000 | 49,900 | 49,950 | +100 | +0.2% | 270 |
| 2019/04/11 | 49,700 | 49,900 | 49,700 | 49,850 | +200 | +0.4% | 130 |
| 2019/04/10 | 49,600 | 49,800 | 49,600 | 49,650 | -150 | -0.3% | 250 |
| 2019/04/09 | 49,700 | 50,000 | 49,700 | 49,800 | +100 | +0.2% | 460 |
| 2019/04/08 | 49,850 | 49,850 | 49,700 | 49,700 | -100 | -0.2% | 60 |
| 2019/04/05 | 49,800 | 49,950 | 49,800 | 49,800 | -150 | -0.3% | 400 |
| 2019/04/04 | 49,950 | 49,950 | 49,850 | 49,950 | ±0 | ±0% | 140 |
| 2019/04/03 | 49,900 | 50,000 | 49,850 | 49,950 | +150 | +0.3% | 240 |
| 2019/04/02 | 49,900 | 49,900 | 49,700 | 49,800 | ±0 | ±0% | 50 |
| 2019/04/01 | 49,700 | 49,850 | 49,650 | 49,800 | +100 | +0.2% | 90 |
| 2019/03/29 | 49,600 | 49,700 | 49,550 | 49,700 | +100 | +0.2% | 130 |
| 2019/03/28 | 49,750 | 49,750 | 49,600 | 49,600 | -150 | -0.3% | 30 |
| 2019/03/27 | 49,650 | 49,750 | 49,600 | 49,750 | +250 | +0.5% | 360 |
| 2019/03/26 | 49,650 | 49,650 | 49,500 | 49,500 | ±0 | ±0% | 50 |
| 2019/03/25 | 49,600 | 49,600 | 49,400 | 49,500 | -100 | -0.2% | 310 |
| 2019/03/22 | 49,650 | 49,800 | 49,600 | 49,600 | -50 | -0.1% | 450 |
| 2019/03/20 | 49,550 | 49,700 | 49,550 | 49,650 | +50 | +0.1% | 420 |
| 2019/03/19 | 49,650 | 49,650 | 49,550 | 49,600 | ±0 | ±0% | 60 |
| 2019/03/18 | 49,700 | 49,700 | 49,600 | 49,600 | +50 | +0.1% | 20 |
| 2019/03/15 | 49,600 | 49,650 | 49,550 | 49,550 | +50 | +0.1% | 280 |
| 2019/03/14 | 49,400 | 49,500 | 49,400 | 49,500 | ±0 | ±0% | 110 |
| 2019/03/13 | 49,400 | 49,500 | 49,400 | 49,500 | +100 | +0.2% | 60 |
| 2019/03/12 | 49,400 | 49,450 | 49,300 | 49,400 | ±0 | ±0% | 120 |
| 2019/03/11 | 49,400 | 49,400 | 49,250 | 49,400 | ±0 | ±0% | 80 |
| 2019/03/08 | 49,350 | 49,400 | 49,300 | 49,400 | ±0 | ±0% | 120 |
| 2019/03/07 | 49,350 | 49,500 | 49,350 | 49,400 | -100 | -0.2% | 80 |
| 2019/03/06 | 49,600 | 49,600 | 49,500 | 49,500 | -100 | -0.2% | 110 |
| 2019/03/05 | 49,600 | 49,600 | 49,500 | 49,600 | +50 | +0.1% | 460 |
| 2019/03/04 | 49,550 | 49,550 | 49,500 | 49,550 | +50 | +0.1% | 100 |
| 2019/03/01 | 49,500 | 49,500 | 49,350 | 49,500 | +50 | +0.1% | 200 |
1351～
1400
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
