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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 55,510 | 55,510 | 55,260 | 55,260 | -290 | -0.5% | 20 |
| 2024/08/20 | 55,680 | 55,680 | 55,390 | 55,550 | +220 | +0.4% | 80 |
| 2024/08/19 | 55,410 | 55,550 | 55,330 | 55,330 | -540 | -1% | 40 |
| 2024/08/16 | 55,700 | 55,890 | 55,700 | 55,870 | +180 | +0.3% | 90 |
| 2024/08/15 | 55,450 | 55,690 | 55,450 | 55,690 | +240 | +0.4% | 80 |
| 2024/08/14 | 55,180 | 55,450 | 55,180 | 55,450 | -30 | -0.1% | 20 |
| 2024/08/13 | 54,980 | 55,480 | 54,980 | 55,480 | +500 | +0.9% | 190 |
| 2024/08/09 | 54,900 | 55,080 | 54,900 | 54,980 | +80 | +0.1% | 140 |
| 2024/08/08 | 54,800 | 54,990 | 54,680 | 54,900 | -200 | -0.4% | 120 |
| 2024/08/07 | 54,680 | 55,100 | 54,030 | 55,100 | +110 | +0.2% | 400 |
| 2024/08/06 | 54,620 | 54,990 | 54,400 | 54,990 | +1,130 | +2.1% | 250 |
| 2024/08/05 | 55,310 | 55,310 | 53,860 | 53,860 | -1,750 | -3.1% | 360 |
| 2024/08/02 | 55,970 | 55,970 | 55,610 | 55,610 | ±0 | ±0% | 20 |
| 2024/08/01 | 55,500 | 55,610 | 55,490 | 55,610 | +110 | +0.2% | 690 |
| 2024/07/31 | 56,450 | 56,490 | 55,500 | 55,500 | -1,670 | -2.9% | 270 |
| 2024/07/30 | 56,710 | 57,170 | 56,710 | 57,170 | +130 | +0.2% | 150 |
| 2024/07/29 | 57,200 | 57,200 | 57,000 | 57,040 | +370 | +0.7% | 210 |
| 2024/07/26 | 56,690 | 56,690 | 56,670 | 56,670 | +460 | +0.8% | 20 |
| 2024/07/25 | 56,280 | 56,500 | 56,030 | 56,210 | -690 | -1.2% | 460 |
| 2024/07/24 | 57,020 | 57,040 | 56,900 | 56,900 | -610 | -1.1% | 110 |
| 2024/07/23 | 57,800 | 57,800 | 57,510 | 57,510 | -440 | -0.8% | 280 |
| 2024/07/22 | 57,740 | 58,000 | 57,740 | 57,950 | -60 | -0.1% | 80 |
| 2024/07/19 | 57,780 | 58,010 | 57,780 | 58,010 | +150 | +0.3% | 90 |
| 2024/07/18 | 57,520 | 57,860 | 57,520 | 57,860 | -630 | -1.1% | 250 |
| 2024/07/17 | 58,470 | 58,580 | 58,450 | 58,490 | -60 | -0.1% | 260 |
| 2024/07/16 | 58,740 | 58,740 | 58,430 | 58,550 | -120 | -0.2% | 90 |
| 2024/07/12 | 58,580 | 58,670 | 58,570 | 58,670 | -640 | -1.1% | 90 |
| 2024/07/11 | 59,170 | 59,310 | 59,160 | 59,310 | +210 | +0.4% | 200 |
| 2024/07/10 | 59,100 | 59,100 | 59,100 | 59,100 | ±0 | ±0% | 10 |
| 2024/07/09 | 59,100 | 59,100 | 59,100 | 59,100 | +140 | +0.2% | 20 |
| 2024/07/08 | 59,080 | 59,080 | 58,830 | 58,960 | +130 | +0.2% | 200 |
| 2024/07/05 | 59,000 | 59,000 | 58,830 | 58,830 | -170 | -0.3% | 30 |
| 2024/07/04 | 58,750 | 59,000 | 58,750 | 59,000 | +330 | +0.6% | 180 |
| 2024/07/03 | 58,670 | 58,670 | 58,670 | 58,670 | ±0 | ±0% | 10 |
| 2024/07/02 | 58,800 | 58,800 | 58,630 | 58,670 | -40 | -0.1% | 70 |
| 2024/07/01 | 58,680 | 58,710 | 58,340 | 58,710 | +30 | +0.1% | 170 |
| 2024/06/28 | 58,510 | 58,680 | 58,510 | 58,680 | +340 | +0.6% | 50 |
| 2024/06/27 | 58,420 | 58,420 | 58,280 | 58,340 | -110 | -0.2% | 70 |
| 2024/06/26 | 58,220 | 58,450 | 58,130 | 58,450 | +110 | +0.2% | 230 |
| 2024/06/25 | 58,310 | 58,400 | 58,310 | 58,340 | +40 | +0.1% | 60 |
| 2024/06/24 | 58,380 | 58,400 | 58,290 | 58,300 | +300 | +0.5% | 90 |
| 2024/06/21 | 57,930 | 58,110 | 57,930 | 58,000 | +70 | +0.1% | 130 |
| 2024/06/20 | 57,750 | 57,950 | 57,750 | 57,930 | +210 | +0.4% | 250 |
| 2024/06/19 | 57,740 | 57,760 | 57,720 | 57,720 | +230 | +0.4% | 390 |
| 2024/06/18 | 57,570 | 57,570 | 57,490 | 57,490 | -80 | -0.1% | 50 |
| 2024/06/17 | 57,350 | 57,580 | 57,350 | 57,570 | -180 | -0.3% | 300 |
| 2024/06/14 | 57,140 | 57,750 | 57,140 | 57,750 | +350 | +0.6% | 200 |
| 2024/06/13 | 57,060 | 57,400 | 57,060 | 57,400 | +400 | +0.7% | 110 |
| 2024/06/12 | 56,870 | 57,000 | 56,870 | 57,000 | +130 | +0.2% | 130 |
| 2024/06/11 | 57,060 | 57,060 | 56,870 | 56,870 | -190 | -0.3% | 140 |
151～
200
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
