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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 50,300 | 50,400 | 50,300 | 50,300 | +100 | +0.2% | 270 |
| 2018/09/27 | 50,200 | 50,300 | 50,200 | 50,200 | +100 | +0.2% | 280 |
| 2018/09/26 | 50,200 | 50,200 | 50,100 | 50,100 | -100 | -0.2% | 110 |
| 2018/09/25 | 50,300 | 50,300 | 50,100 | 50,200 | ±0 | ±0% | 170 |
| 2018/09/21 | 50,200 | 50,200 | 50,100 | 50,200 | +300 | +0.6% | 490 |
| 2018/09/20 | 49,950 | 50,100 | 49,900 | 49,900 | -50 | -0.1% | 80 |
| 2018/09/19 | 49,850 | 49,950 | 49,850 | 49,950 | -50 | -0.1% | 500 |
| 2018/09/18 | 50,000 | 50,000 | 49,950 | 50,000 | +50 | +0.1% | 150 |
| 2018/09/14 | 49,950 | 49,950 | 49,900 | 49,950 | +250 | +0.5% | 70 |
| 2018/09/13 | 49,700 | 49,700 | 49,700 | 49,700 | -200 | -0.4% | 110 |
| 2018/09/12 | 49,900 | 49,900 | 49,850 | 49,900 | +100 | +0.2% | 70 |
| 2018/09/11 | 49,600 | 49,800 | 49,600 | 49,800 | +100 | +0.2% | 110 |
| 2018/09/10 | 49,850 | 49,850 | 49,700 | 49,700 | -100 | -0.2% | 100 |
| 2018/09/07 | 50,000 | 50,000 | 49,800 | 49,800 | -200 | -0.4% | 220 |
| 2018/09/06 | 50,100 | 50,100 | 49,900 | 50,000 | -200 | -0.4% | 280 |
| 2018/09/05 | 50,000 | 50,300 | 50,000 | 50,200 | +100 | +0.2% | 550 |
| 2018/09/04 | 50,200 | 50,200 | 49,900 | 50,100 | -100 | -0.2% | 220 |
| 2018/09/03 | 49,900 | 50,200 | 49,900 | 50,200 | +100 | +0.2% | 220 |
| 2018/08/31 | 50,100 | 50,100 | 49,950 | 50,100 | ±0 | ±0% | 90 |
| 2018/08/30 | 50,100 | 50,100 | 50,100 | 50,100 | +100 | +0.2% | 70 |
| 2018/08/29 | 49,950 | 50,000 | 49,800 | 50,000 | +50 | +0.1% | 300 |
| 2018/08/28 | 49,950 | 49,950 | 49,950 | 49,950 | +250 | +0.5% | 190 |
| 2018/08/27 | 49,800 | 49,850 | 49,650 | 49,700 | -100 | -0.2% | 150 |
| 2018/08/24 | 49,850 | 50,000 | 49,750 | 49,800 | +100 | +0.2% | 130 |
| 2018/08/23 | 49,700 | 49,800 | 49,500 | 49,700 | ±0 | ±0% | 130 |
| 2018/08/22 | 49,650 | 49,700 | 49,650 | 49,700 | +50 | +0.1% | 40 |
| 2018/08/21 | 49,400 | 49,650 | 49,400 | 49,650 | +100 | +0.2% | 230 |
| 2018/08/20 | 49,650 | 49,650 | 49,550 | 49,550 | +100 | +0.2% | 430 |
| 2018/08/17 | 49,400 | 49,700 | 49,400 | 49,450 | +50 | +0.1% | 190 |
| 2018/08/16 | 49,600 | 49,750 | 49,400 | 49,400 | -200 | -0.4% | 250 |
| 2018/08/15 | 49,900 | 51,000 | 49,400 | 49,600 | -1,200 | -2.4% | 1,350 |
| 2018/08/14 | 49,500 | 50,800 | 49,450 | 50,800 | +1,350 | +2.7% | 500 |
| 2018/08/13 | 49,750 | 49,750 | 49,050 | 49,450 | -300 | -0.6% | 1,100 |
| 2018/08/10 | 49,900 | 49,900 | 49,750 | 49,750 | -150 | -0.3% | 480 |
| 2018/08/09 | 50,000 | 50,000 | 49,900 | 49,900 | -200 | -0.4% | 390 |
| 2018/08/08 | 50,200 | 50,200 | 50,100 | 50,100 | +100 | +0.2% | 150 |
| 2018/08/07 | 50,000 | 50,100 | 50,000 | 50,000 | -100 | -0.2% | 300 |
| 2018/08/06 | 50,100 | 50,300 | 50,100 | 50,100 | -300 | -0.6% | 130 |
| 2018/08/03 | 50,000 | 50,400 | 50,000 | 50,400 | +200 | +0.4% | 710 |
| 2018/08/02 | 50,200 | 50,200 | 50,200 | 50,200 | ±0 | ±0% | 40 |
| 2018/08/01 | 50,300 | 50,300 | 50,100 | 50,200 | +100 | +0.2% | 110 |
| 2018/07/31 | 50,300 | 50,300 | 50,100 | 50,100 | -100 | -0.2% | 130 |
| 2018/07/30 | 50,300 | 50,300 | 50,200 | 50,200 | ±0 | ±0% | 150 |
| 2018/07/27 | 50,400 | 50,400 | 50,200 | 50,200 | -300 | -0.6% | 520 |
| 2018/07/26 | 50,400 | 50,500 | 50,400 | 50,500 | +100 | +0.2% | 60 |
| 2018/07/25 | 50,500 | 50,600 | 50,400 | 50,400 | ±0 | ±0% | 60 |
| 2018/07/24 | 50,900 | 50,900 | 50,400 | 50,400 | ±0 | ±0% | 80 |
| 2018/07/23 | 50,600 | 50,600 | 50,300 | 50,400 | -500 | -1% | 160 |
| 2018/07/20 | 51,200 | 51,200 | 50,900 | 50,900 | -300 | -0.6% | 70 |
| 2018/07/19 | 51,100 | 51,200 | 51,100 | 51,200 | +100 | +0.2% | 60 |
1501～
1550
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
