55,310
+160 (+0.29%)
株価：2025/07/04 12:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 55,470 | 55,470 | 55,310 | 55,310 | +160 | +0.3% | 50 |
| 2025/07/03 | 55,240 | 55,240 | 55,150 | 55,150 | -120 | -0.2% | 20 |
| 2025/07/02 | 55,370 | 55,370 | 55,270 | 55,270 | -80 | -0.1% | 20 |
| 2025/07/01 | 55,160 | 55,350 | 55,160 | 55,350 | +280 | +0.5% | 40 |
| 2025/06/30 | 55,070 | 55,070 | 55,070 | 55,070 | -200 | -0.4% | 20 |
| 2025/06/27 | 55,270 | 55,270 | 55,270 | 55,270 | -80 | -0.1% | 10 |
| 2025/06/26 | 55,360 | 55,360 | 55,340 | 55,350 | +100 | +0.2% | 430 |
| 2025/06/25 | 55,270 | 55,350 | 55,250 | 55,250 | -230 | -0.4% | 40 |
| 2025/06/24 | 55,600 | 55,600 | 55,480 | 55,480 | -310 | -0.6% | 20 |
| 2025/06/23 | 55,270 | 55,790 | 55,270 | 55,790 | +520 | +0.9% | 170 |
| 2025/06/20 | 54,890 | 55,270 | 54,890 | 55,270 | +450 | +0.8% | 150 |
| 2025/06/19 | 54,740 | 54,820 | 54,740 | 54,820 | -60 | -0.1% | 30 |
| 2025/06/18 | 54,870 | 54,900 | 54,870 | 54,880 | +50 | +0.1% | 60 |
| 2025/06/17 | 54,830 | 54,830 | 54,830 | 54,830 | +230 | +0.4% | 20 |
| 2025/06/16 | 54,610 | 54,970 | 54,600 | 54,600 | - | - | 70 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 54,570 | 54,570 | 54,570 | 54,570 | ±0 | ±0% | 100 |
| 2025/06/11 | 54,570 | 54,570 | 54,570 | 54,570 | ±0 | ±0% | 10 |
| 2025/06/10 | 54,360 | 54,570 | 54,360 | 54,570 | +190 | +0.3% | 260 |
| 2025/06/09 | 54,370 | 54,380 | 54,240 | 54,380 | ±0 | ±0% | 440 |
| 2025/06/06 | 54,320 | 54,380 | 54,320 | 54,380 | +360 | +0.7% | 830 |
| 2025/06/05 | 54,170 | 54,170 | 54,020 | 54,020 | -330 | -0.6% | 70 |
| 2025/06/04 | 54,300 | 54,370 | 54,240 | 54,350 | +330 | +0.6% | 60 |
| 2025/06/03 | 54,020 | 54,080 | 53,900 | 54,020 | -200 | -0.4% | 110 |
| 2025/06/02 | 54,290 | 54,290 | 54,160 | 54,220 | -80 | -0.1% | 60 |
| 2025/05/30 | 54,410 | 54,410 | 54,300 | 54,300 | -300 | -0.5% | 20 |
| 2025/05/29 | 54,440 | 54,660 | 54,440 | 54,600 | +270 | +0.5% | 200 |
| 2025/05/28 | 54,030 | 54,330 | 54,030 | 54,330 | +780 | +1.5% | 420 |
| 2025/05/27 | 53,550 | 53,550 | 53,550 | 53,550 | ±0 | ±0% | 10 |
| 2025/05/26 | 53,590 | 53,590 | 53,550 | 53,550 | -230 | -0.4% | 50 |
| 2025/05/23 | 53,330 | 53,780 | 53,330 | 53,780 | - | - | 60 |
| 2025/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/21 | 54,000 | 54,000 | 53,800 | 53,800 | -330 | -0.6% | 140 |
| 2025/05/20 | 54,200 | 54,450 | 54,130 | 54,130 | -20 | ±0% | 200 |
| 2025/05/19 | 54,180 | 54,180 | 54,150 | 54,150 | -110 | -0.2% | 20 |
| 2025/05/16 | 54,400 | 54,400 | 54,200 | 54,260 | -140 | -0.3% | 160 |
| 2025/05/15 | 54,460 | 54,460 | 54,330 | 54,400 | -900 | -1.6% | 260 |
| 2025/05/14 | 54,810 | 55,300 | 54,710 | 55,300 | +340 | +0.6% | 70 |
| 2025/05/13 | 54,900 | 54,960 | 54,900 | 54,960 | +370 | +0.7% | 100 |
| 2025/05/12 | 54,390 | 54,590 | 54,390 | 54,590 | +120 | +0.2% | 70 |
| 2025/05/09 | 54,690 | 54,690 | 54,470 | 54,470 | +310 | +0.6% | 70 |
| 2025/05/08 | 54,110 | 54,210 | 54,080 | 54,160 | +190 | +0.4% | 170 |
| 2025/05/07 | 54,010 | 54,030 | 53,900 | 53,970 | -850 | -1.6% | 590 |
| 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 |
1～
50
件表示中 / 1783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
