54,820
+800 (+1.48%)
株価：2025/05/02 14:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 55,240 | 55,240 | 54,790 | 54,820 | +800 | +1.5% | 60 |
| 2025/05/01 | 54,020 | 54,020 | 54,020 | 54,020 | +40 | +0.1% | 10 |
| 2025/04/30 | 53,860 | 53,980 | 53,860 | 53,980 | -470 | -0.9% | 210 |
| 2025/04/28 | 54,420 | 54,450 | 54,420 | 54,450 | +160 | +0.3% | 30 |
| 2025/04/25 | 53,870 | 54,290 | 53,870 | 54,290 | - | - | 450 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 53,350 | 53,570 | 53,350 | 53,570 | +730 | +1.4% | 40 |
| 2025/04/22 | 53,080 | 53,180 | 52,840 | 52,840 | -240 | -0.5% | 120 |
| 2025/04/21 | 52,900 | 53,080 | 52,900 | 53,080 | -420 | -0.8% | 20 |
| 2025/04/18 | 53,850 | 53,850 | 53,500 | 53,500 | -50 | -0.1% | 50 |
| 2025/04/17 | 53,500 | 53,550 | 53,500 | 53,550 | +80 | +0.1% | 160 |
| 2025/04/16 | 53,980 | 53,980 | 53,430 | 53,470 | -430 | -0.8% | 50 |
| 2025/04/15 | 53,460 | 53,900 | 53,460 | 53,900 | +590 | +1.1% | 90 |
| 2025/04/14 | 53,120 | 53,580 | 53,120 | 53,310 | -130 | -0.2% | 200 |
| 2025/04/11 | 53,610 | 53,610 | 53,400 | 53,440 | -750 | -1.4% | 70 |
| 2025/04/10 | 54,190 | 54,190 | 54,190 | 54,190 | +680 | +1.3% | 40 |
| 2025/04/09 | 54,100 | 54,100 | 53,400 | 53,510 | -1,280 | -2.3% | 120 |
| 2025/04/08 | 54,900 | 54,900 | 54,640 | 54,790 | -110 | -0.2% | 540 |
| 2025/04/07 | 54,700 | 54,900 | 54,470 | 54,900 | +200 | +0.4% | 560 |
| 2025/04/04 | 55,060 | 55,060 | 54,700 | 54,700 | -360 | -0.7% | 80 |
| 2025/04/03 | 55,030 | 55,180 | 55,030 | 55,060 | -240 | -0.4% | 160 |
| 2025/04/02 | 55,290 | 55,300 | 55,290 | 55,300 | +50 | +0.1% | 60 |
| 2025/04/01 | 55,360 | 55,360 | 55,250 | 55,250 | +240 | +0.4% | 40 |
| 2025/03/31 | 54,900 | 55,170 | 54,900 | 55,010 | - | - | 40 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/27 | 55,290 | 55,290 | 54,980 | 55,050 | +60 | +0.1% | 70 |
| 2025/03/26 | 55,020 | 55,020 | 54,980 | 54,990 | -390 | -0.7% | 90 |
| 2025/03/25 | 55,240 | 55,380 | 55,210 | 55,380 | +290 | +0.5% | 150 |
| 2025/03/24 | 55,090 | 55,090 | 55,090 | 55,090 | +80 | +0.1% | 10 |
| 2025/03/21 | 55,470 | 55,470 | 55,000 | 55,010 | -90 | -0.2% | 40 |
| 2025/03/19 | 55,430 | 55,430 | 55,080 | 55,100 | -50 | -0.1% | 30 |
| 2025/03/18 | 54,940 | 55,150 | 54,550 | 55,150 | +460 | +0.8% | 80 |
| 2025/03/17 | 54,630 | 54,690 | 54,630 | 54,690 | +250 | +0.5% | 50 |
| 2025/03/14 | 54,450 | 54,450 | 54,440 | 54,440 | - | - | 40 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 54,580 | 54,580 | 54,580 | 54,580 | +430 | +0.8% | 10 |
| 2025/03/11 | 54,090 | 54,150 | 54,090 | 54,150 | -50 | -0.1% | 20 |
| 2025/03/10 | 54,200 | 54,200 | 54,200 | 54,200 | -190 | -0.3% | 30 |
| 2025/03/07 | 54,680 | 54,680 | 54,390 | 54,390 | -390 | -0.7% | 280 |
| 2025/03/06 | 54,910 | 54,910 | 54,760 | 54,780 | -230 | -0.4% | 840 |
| 2025/03/05 | 54,810 | 55,150 | 54,810 | 55,010 | +60 | +0.1% | 260 |
| 2025/03/04 | 55,910 | 55,910 | 54,950 | 54,950 | -100 | -0.2% | 30 |
| 2025/03/03 | 55,290 | 55,290 | 55,050 | 55,050 | +310 | +0.6% | 20 |
| 2025/02/28 | 54,800 | 54,800 | 54,740 | 54,740 | -60 | -0.1% | 60 |
| 2025/02/27 | 54,580 | 54,800 | 54,580 | 54,800 | +120 | +0.2% | 40 |
| 2025/02/26 | 54,750 | 54,750 | 54,580 | 54,680 | -70 | -0.1% | 110 |
| 2025/02/25 | 54,840 | 54,840 | 54,750 | 54,750 | -50 | -0.1% | 30 |
| 2025/02/21 | 54,530 | 54,810 | 54,440 | 54,800 | +270 | +0.5% | 180 |
| 2025/02/20 | 54,970 | 54,970 | 54,530 | 54,530 | -650 | -1.2% | 90 |
| 2025/02/19 | 55,060 | 55,190 | 55,060 | 55,180 | -120 | -0.2% | 50 |
1～
50
件表示中 / 1740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
