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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 55,860 | 55,870 | 55,780 | 55,790 | -190 | -0.3% | 80 |
| 2024/03/26 | 55,720 | 55,980 | 55,700 | 55,980 | +250 | +0.4% | 320 |
| 2024/03/25 | 55,730 | 55,740 | 55,730 | 55,730 | ±0 | ±0% | 50 |
| 2024/03/22 | 55,900 | 55,900 | 55,700 | 55,730 | +30 | +0.1% | 70 |
| 2024/03/21 | 55,450 | 55,700 | 55,450 | 55,700 | +650 | +1.2% | 280 |
| 2024/03/19 | 54,810 | 55,050 | 54,480 | 55,050 | +390 | +0.7% | 450 |
| 2024/03/18 | 54,540 | 54,700 | 54,540 | 54,660 | +160 | +0.3% | 170 |
| 2024/03/15 | 54,500 | 54,500 | 54,500 | 54,500 | -140 | -0.3% | 70 |
| 2024/03/14 | 54,590 | 54,700 | 54,590 | 54,640 | +50 | +0.1% | 100 |
| 2024/03/13 | 54,760 | 54,760 | 54,540 | 54,590 | -100 | -0.2% | 40 |
| 2024/03/12 | 54,640 | 54,690 | 54,490 | 54,690 | -80 | -0.1% | 80 |
| 2024/03/11 | 54,510 | 54,770 | 54,510 | 54,770 | -130 | -0.2% | 140 |
| 2024/03/08 | 55,000 | 55,040 | 54,890 | 54,900 | -100 | -0.2% | 130 |
| 2024/03/07 | 55,350 | 55,350 | 55,000 | 55,000 | -340 | -0.6% | 580 |
| 2024/03/06 | 55,370 | 55,380 | 55,320 | 55,340 | +50 | +0.1% | 630 |
| 2024/03/05 | 55,230 | 55,290 | 55,040 | 55,290 | +60 | +0.1% | 110 |
| 2024/03/04 | 55,000 | 55,230 | 55,000 | 55,230 | +250 | +0.5% | 110 |
| 2024/03/01 | 54,900 | 55,000 | 54,900 | 54,980 | +80 | +0.1% | 130 |
| 2024/02/29 | 55,230 | 55,230 | 54,900 | 54,900 | -170 | -0.3% | 70 |
| 2024/02/28 | 55,140 | 55,300 | 54,910 | 55,070 | -130 | -0.2% | 400 |
| 2024/02/27 | 55,260 | 55,260 | 55,180 | 55,200 | +50 | +0.1% | 90 |
| 2024/02/26 | 55,020 | 55,240 | 55,020 | 55,150 | +180 | +0.3% | 200 |
| 2024/02/22 | 54,820 | 54,970 | 54,820 | 54,970 | +50 | +0.1% | 70 |
| 2024/02/21 | 54,750 | 54,920 | 54,750 | 54,920 | +150 | +0.3% | 190 |
| 2024/02/20 | 54,810 | 54,810 | 54,760 | 54,770 | -100 | -0.2% | 190 |
| 2024/02/19 | 54,890 | 54,900 | 54,810 | 54,870 | -30 | -0.1% | 100 |
| 2024/02/16 | 54,820 | 54,920 | 54,820 | 54,900 | +20 | ±0% | 180 |
| 2024/02/15 | 54,810 | 54,920 | 54,810 | 54,880 | +220 | +0.4% | 300 |
| 2024/02/14 | 54,660 | 54,710 | 54,660 | 54,660 | +30 | +0.1% | 210 |
| 2024/02/13 | 54,610 | 54,630 | 54,560 | 54,630 | -40 | -0.1% | 430 |
| 2024/02/09 | 54,550 | 54,670 | 54,550 | 54,670 | +130 | +0.2% | 50 |
| 2024/02/08 | 54,540 | 54,540 | 54,540 | 54,540 | -210 | -0.4% | 140 |
| 2024/02/07 | 54,610 | 54,750 | 54,540 | 54,750 | +210 | +0.4% | 570 |
| 2024/02/06 | 54,650 | 54,650 | 54,540 | 54,540 | -170 | -0.3% | 80 |
| 2024/02/05 | 54,670 | 54,710 | 54,670 | 54,710 | +50 | +0.1% | 70 |
| 2024/02/02 | 54,640 | 54,780 | 54,610 | 54,660 | +120 | +0.2% | 230 |
| 2024/02/01 | 54,620 | 54,620 | 54,530 | 54,540 | -250 | -0.5% | 50 |
| 2024/01/31 | 54,510 | 54,790 | 54,510 | 54,790 | +180 | +0.3% | 240 |
| 2024/01/30 | 54,750 | 54,750 | 54,500 | 54,610 | -90 | -0.2% | 110 |
| 2024/01/29 | 54,780 | 54,780 | 54,630 | 54,700 | +10 | ±0% | 120 |
| 2024/01/26 | 54,500 | 54,690 | 54,500 | 54,690 | +320 | +0.6% | 220 |
| 2024/01/25 | 54,490 | 54,490 | 54,300 | 54,370 | -290 | -0.5% | 130 |
| 2024/01/24 | 54,730 | 54,730 | 54,540 | 54,660 | -20 | ±0% | 110 |
| 2024/01/23 | 54,890 | 54,890 | 54,680 | 54,680 | -120 | -0.2% | 180 |
| 2024/01/22 | 54,440 | 54,800 | 54,440 | 54,800 | +350 | +0.6% | 170 |
| 2024/01/19 | 54,510 | 54,590 | 54,350 | 54,450 | -60 | -0.1% | 270 |
| 2024/01/18 | 54,780 | 54,780 | 54,510 | 54,510 | -280 | -0.5% | 80 |
| 2024/01/17 | 54,340 | 54,790 | 54,340 | 54,790 | +500 | +0.9% | 310 |
| 2024/01/16 | 54,150 | 54,300 | 54,150 | 54,290 | +240 | +0.4% | 300 |
| 2024/01/15 | 54,200 | 54,200 | 54,050 | 54,050 | -50 | -0.1% | 390 |
251～
300
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
