56,590
+260 (+0.46%)
株価：2024/05/10 13:34
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 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 |
| 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 |
1～
50
件表示中 / 1499件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
