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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 57,150 | 57,150 | 57,000 | 57,060 | -90 | -0.2% | 50 |
| 2024/06/07 | 57,250 | 57,250 | 57,050 | 57,150 | -180 | -0.3% | 90 |
| 2024/06/06 | 57,050 | 57,330 | 57,050 | 57,330 | +420 | +0.7% | 140 |
| 2024/06/05 | 57,250 | 57,250 | 56,910 | 56,910 | -340 | -0.6% | 70 |
| 2024/06/04 | 57,270 | 57,290 | 57,200 | 57,250 | +60 | +0.1% | 70 |
| 2024/06/03 | 56,970 | 57,280 | 56,970 | 57,190 | +450 | +0.8% | 290 |
| 2024/05/31 | 56,740 | 56,740 | 56,740 | 56,740 | ±0 | ±0% | 10 |
| 2024/05/30 | 57,040 | 57,040 | 56,740 | 56,740 | -330 | -0.6% | 80 |
| 2024/05/29 | 57,040 | 57,160 | 57,040 | 57,070 | -50 | -0.1% | 70 |
| 2024/05/28 | 57,040 | 57,140 | 57,040 | 57,120 | +70 | +0.1% | 40 |
| 2024/05/27 | 57,230 | 57,230 | 57,000 | 57,050 | +50 | +0.1% | 110 |
| 2024/05/24 | 57,070 | 57,140 | 57,000 | 57,000 | -200 | -0.3% | 70 |
| 2024/05/23 | 57,060 | 57,210 | 57,060 | 57,200 | +100 | +0.2% | 90 |
| 2024/05/22 | 57,050 | 57,110 | 57,050 | 57,100 | ±0 | ±0% | 200 |
| 2024/05/21 | 56,920 | 57,100 | 56,920 | 57,100 | +100 | +0.2% | 30 |
| 2024/05/20 | 57,000 | 57,000 | 56,900 | 57,000 | -110 | -0.2% | 130 |
| 2024/05/17 | 56,800 | 57,110 | 56,800 | 57,110 | +430 | +0.8% | 240 |
| 2024/05/16 | 56,870 | 56,870 | 56,640 | 56,680 | -300 | -0.5% | 100 |
| 2024/05/15 | 56,880 | 56,980 | 56,820 | 56,980 | +100 | +0.2% | 30 |
| 2024/05/14 | 56,630 | 56,880 | 56,630 | 56,880 | +250 | +0.4% | 120 |
| 2024/05/13 | 56,600 | 56,630 | 56,590 | 56,630 | +40 | +0.1% | 40 |
| 2024/05/10 | 56,590 | 56,590 | 56,590 | 56,590 | +260 | +0.5% | 40 |
| 2024/05/09 | 56,530 | 56,530 | 56,330 | 56,330 | -200 | -0.4% | 290 |
| 2024/05/08 | 56,590 | 56,590 | 56,530 | 56,530 | +280 | +0.5% | 580 |
| 2024/05/07 | 56,020 | 56,250 | 56,020 | 56,250 | +250 | +0.4% | 70 |
| 2024/05/02 | 56,700 | 56,700 | 56,000 | 56,000 | -700 | -1.2% | 120 |
| 2024/05/01 | 56,690 | 56,700 | 56,690 | 56,700 | +20 | ±0% | 30 |
| 2024/04/30 | 56,330 | 56,680 | 56,330 | 56,680 | +700 | +1.3% | 190 |
| 2024/04/26 | 55,980 | 55,980 | 55,980 | 55,980 | -20 | ±0% | 10 |
| 2024/04/25 | 55,820 | 56,000 | 55,820 | 56,000 | +180 | +0.3% | 360 |
| 2024/04/24 | 55,800 | 55,900 | 55,800 | 55,820 | +160 | +0.3% | 1,130 |
| 2024/04/23 | 55,600 | 55,770 | 55,600 | 55,660 | +230 | +0.4% | 90 |
| 2024/04/22 | 55,270 | 55,580 | 55,270 | 55,430 | -170 | -0.3% | 100 |
| 2024/04/19 | 55,540 | 55,600 | 55,270 | 55,600 | -20 | ±0% | 210 |
| 2024/04/18 | 55,850 | 55,850 | 55,540 | 55,620 | +150 | +0.3% | 60 |
| 2024/04/17 | 55,470 | 55,470 | 55,470 | 55,470 | ±0 | ±0% | 10 |
| 2024/04/16 | 55,470 | 55,470 | 55,470 | 55,470 | -120 | -0.2% | 10 |
| 2024/04/15 | 55,430 | 55,590 | 55,430 | 55,590 | +160 | +0.3% | 100 |
| 2024/04/12 | 55,450 | 55,450 | 55,430 | 55,430 | +90 | +0.2% | 60 |
| 2024/04/11 | 55,320 | 55,340 | 55,320 | 55,340 | -290 | -0.5% | 30 |
| 2024/04/10 | 55,530 | 55,630 | 55,530 | 55,630 | - | - | 60 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 55,450 | 55,640 | 55,420 | 55,640 | +170 | +0.3% | 1,210 |
| 2024/04/05 | 55,530 | 55,530 | 55,470 | 55,470 | -60 | -0.1% | 70 |
| 2024/04/04 | 55,710 | 55,710 | 55,530 | 55,530 | +200 | +0.4% | 40 |
| 2024/04/03 | 55,530 | 55,530 | 55,290 | 55,330 | -200 | -0.4% | 610 |
| 2024/04/02 | 55,860 | 55,860 | 55,530 | 55,530 | -280 | -0.5% | 30 |
| 2024/04/01 | 55,510 | 55,810 | 55,510 | 55,810 | +300 | +0.5% | 50 |
| 2024/03/29 | 55,780 | 55,860 | 55,500 | 55,510 | -280 | -0.5% | 140 |
| 2024/03/28 | 55,780 | 55,790 | 55,780 | 55,790 | ±0 | ±0% | 30 |
201～
250
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
