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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 56,850 | 56,850 | 55,380 | 56,370 | -60 | -0.1% | 220 |
| 2024/11/01 | 56,310 | 56,430 | 56,310 | 56,430 | - | - | 100 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 56,780 | 56,960 | 56,780 | 56,960 | +500 | +0.9% | 20 |
| 2024/10/25 | 56,160 | 56,560 | 56,160 | 56,460 | -90 | -0.2% | 30 |
| 2024/10/24 | 55,890 | 56,550 | 55,890 | 56,550 | +50 | +0.1% | 40 |
| 2024/10/23 | 56,190 | 56,500 | 56,190 | 56,500 | +360 | +0.6% | 870 |
| 2024/10/22 | 56,130 | 56,140 | 56,130 | 56,140 | +40 | +0.1% | 30 |
| 2024/10/21 | 55,200 | 56,100 | 55,200 | 56,100 | -50 | -0.1% | 40 |
| 2024/10/18 | 56,100 | 56,150 | 56,100 | 56,150 | +50 | +0.1% | 50 |
| 2024/10/17 | 56,100 | 56,100 | 56,100 | 56,100 | +120 | +0.2% | 10 |
| 2024/10/16 | 55,960 | 55,980 | 55,850 | 55,980 | +80 | +0.1% | 30 |
| 2024/10/15 | 55,820 | 55,910 | 55,820 | 55,900 | +150 | +0.3% | 70 |
| 2024/10/11 | 55,840 | 55,840 | 55,750 | 55,750 | -160 | -0.3% | 30 |
| 2024/10/10 | 55,790 | 55,950 | 55,790 | 55,910 | +270 | +0.5% | 70 |
| 2024/10/09 | 55,560 | 55,640 | 55,560 | 55,640 | +80 | +0.1% | 40 |
| 2024/10/08 | 55,890 | 55,890 | 55,530 | 55,560 | -330 | -0.6% | 750 |
| 2024/10/07 | 55,950 | 56,000 | 55,890 | 55,890 | - | - | 90 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 55,640 | 56,000 | 55,640 | 55,950 | +830 | +1.5% | 60 |
| 2024/10/02 | 55,480 | 55,480 | 55,120 | 55,120 | +140 | +0.3% | 70 |
| 2024/10/01 | 54,980 | 54,980 | 54,980 | 54,980 | +290 | +0.5% | 10 |
| 2024/09/30 | 54,790 | 54,790 | 54,690 | 54,690 | -1,310 | -2.3% | 30 |
| 2024/09/27 | 55,500 | 56,000 | 55,500 | 56,000 | +550 | +1% | 100 |
| 2024/09/26 | 55,020 | 55,450 | 55,020 | 55,450 | - | - | 30 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 54,690 | 55,000 | 54,690 | 55,000 | +470 | +0.9% | 110 |
| 2024/09/20 | 54,530 | 54,530 | 54,530 | 54,530 | -30 | -0.1% | 20 |
| 2024/09/19 | 54,050 | 54,560 | 54,050 | 54,560 | +90 | +0.2% | 260 |
| 2024/09/18 | 54,900 | 55,470 | 54,470 | 54,470 | +460 | +0.9% | 70 |
| 2024/09/17 | 53,930 | 54,010 | 53,930 | 54,010 | +80 | +0.1% | 30 |
| 2024/09/13 | 53,930 | 53,930 | 53,930 | 53,930 | -670 | -1.2% | 10 |
| 2024/09/12 | 54,960 | 54,960 | 54,600 | 54,600 | +430 | +0.8% | 30 |
| 2024/09/11 | 54,290 | 54,290 | 54,160 | 54,170 | -310 | -0.6% | 60 |
| 2024/09/10 | 54,450 | 54,480 | 54,450 | 54,480 | +160 | +0.3% | 20 |
| 2024/09/09 | 54,500 | 54,500 | 54,290 | 54,320 | -290 | -0.5% | 390 |
| 2024/09/06 | 54,630 | 54,790 | 54,610 | 54,610 | -220 | -0.4% | 1,180 |
| 2024/09/05 | 55,330 | 55,330 | 54,800 | 54,830 | -270 | -0.5% | 50 |
| 2024/09/04 | 55,000 | 55,100 | 55,000 | 55,100 | -290 | -0.5% | 20 |
| 2024/09/03 | 56,070 | 56,190 | 55,390 | 55,390 | +320 | +0.6% | 120 |
| 2024/09/02 | 54,850 | 55,230 | 54,850 | 55,070 | +160 | +0.3% | 190 |
| 2024/08/30 | 54,530 | 54,910 | 54,200 | 54,910 | +140 | +0.3% | 280 |
| 2024/08/29 | 54,550 | 54,770 | 54,550 | 54,770 | -70 | -0.1% | 50 |
| 2024/08/28 | 54,430 | 54,840 | 54,430 | 54,840 | -120 | -0.2% | 310 |
| 2024/08/27 | 54,750 | 55,000 | 54,750 | 54,960 | -10 | ±0% | 90 |
| 2024/08/26 | 54,970 | 54,970 | 54,970 | 54,970 | -180 | -0.3% | 10 |
| 2024/08/23 | 55,300 | 55,300 | 55,120 | 55,150 | -150 | -0.3% | 80 |
| 2024/08/22 | 55,260 | 55,300 | 55,260 | 55,300 | +40 | +0.1% | 20 |
101～
150
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
