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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 56,540 | 56,690 | 56,540 | 56,690 | +190 | +0.3% | 140 |
| 2025/09/12 | 56,450 | 56,500 | 56,450 | 56,500 | +50 | +0.1% | 140 |
| 2025/09/11 | 56,450 | 56,450 | 56,450 | 56,450 | +50 | +0.1% | 10 |
| 2025/09/10 | 56,320 | 56,400 | 56,320 | 56,400 | -210 | -0.4% | 50 |
| 2025/09/09 | 56,700 | 56,700 | 56,610 | 56,610 | -220 | -0.4% | 50 |
| 2025/09/08 | 56,700 | 56,940 | 56,670 | 56,830 | +330 | +0.6% | 160 |
| 2025/09/05 | 56,510 | 56,610 | 56,440 | 56,500 | +30 | +0.1% | 120 |
| 2025/09/04 | 56,200 | 56,470 | 56,200 | 56,470 | +120 | +0.2% | 140 |
| 2025/09/03 | 56,190 | 56,350 | 56,190 | 56,350 | ±0 | ±0% | 50 |
| 2025/09/02 | 56,210 | 56,350 | 56,100 | 56,350 | - | - | 90 |
| 2025/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/29 | 56,190 | 56,740 | 55,930 | 56,740 | +540 | +1% | 140 |
| 2025/08/28 | 56,200 | 56,200 | 56,200 | 56,200 | +90 | +0.2% | 170 |
| 2025/08/27 | 56,040 | 56,110 | 56,040 | 56,110 | -30 | -0.1% | 430 |
| 2025/08/26 | 55,750 | 56,140 | 55,750 | 56,140 | +150 | +0.3% | 30 |
| 2025/08/25 | 56,180 | 56,180 | 55,990 | 55,990 | -210 | -0.4% | 50 |
| 2025/08/22 | 56,180 | 56,200 | 55,970 | 56,200 | +300 | +0.5% | 100 |
| 2025/08/21 | 55,850 | 55,900 | 55,700 | 55,900 | +80 | +0.1% | 120 |
| 2025/08/20 | 55,880 | 55,930 | 55,820 | 55,820 | -60 | -0.1% | 70 |
| 2025/08/19 | 56,100 | 56,140 | 55,880 | 55,880 | -120 | -0.2% | 210 |
| 2025/08/18 | 56,000 | 56,000 | 56,000 | 56,000 | -100 | -0.2% | 20 |
| 2025/08/15 | 56,200 | 56,200 | 56,100 | 56,100 | -100 | -0.2% | 70 |
| 2025/08/14 | 56,200 | 56,200 | 56,200 | 56,200 | ±0 | ±0% | 10 |
| 2025/08/13 | 56,280 | 56,280 | 56,150 | 56,200 | -290 | -0.5% | 150 |
| 2025/08/12 | 56,250 | 56,490 | 56,250 | 56,490 | +340 | +0.6% | 280 |
| 2025/08/08 | 55,900 | 56,150 | 55,900 | 56,150 | -90 | -0.2% | 120 |
| 2025/08/07 | 56,200 | 56,250 | 56,200 | 56,240 | -30 | -0.1% | 140 |
| 2025/08/06 | 56,350 | 56,350 | 56,060 | 56,270 | +220 | +0.4% | 140 |
| 2025/08/05 | 55,910 | 56,050 | 55,880 | 56,050 | -270 | -0.5% | 50 |
| 2025/08/04 | 56,350 | 56,350 | 56,280 | 56,320 | -470 | -0.8% | 50 |
| 2025/08/01 | 56,620 | 56,790 | 56,620 | 56,790 | +720 | +1.3% | 90 |
| 2025/07/31 | 56,260 | 56,330 | 56,060 | 56,070 | - | - | 200 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 56,160 | 56,160 | 56,160 | 56,160 | +80 | +0.1% | 470 |
| 2025/07/28 | 56,080 | 56,130 | 56,060 | 56,080 | ±0 | ±0% | 90 |
| 2025/07/25 | 56,160 | 56,160 | 55,980 | 56,080 | +260 | +0.5% | 30 |
| 2025/07/24 | 55,820 | 55,820 | 55,820 | 55,820 | -280 | -0.5% | 100 |
| 2025/07/23 | 56,000 | 56,100 | 55,850 | 56,100 | -50 | -0.1% | 160 |
| 2025/07/22 | 56,200 | 56,200 | 56,150 | 56,150 | -50 | -0.1% | 100 |
| 2025/07/18 | 56,300 | 56,300 | 56,200 | 56,200 | +100 | +0.2% | 60 |
| 2025/07/17 | 56,060 | 56,100 | 56,020 | 56,100 | -150 | -0.3% | 210 |
| 2025/07/16 | 55,990 | 56,250 | 55,990 | 56,250 | +410 | +0.7% | 70 |
| 2025/07/15 | 55,920 | 55,920 | 55,840 | 55,840 | -80 | -0.1% | 50 |
| 2025/07/14 | 55,800 | 55,920 | 55,800 | 55,920 | +90 | +0.2% | 380 |
| 2025/07/11 | 55,680 | 55,830 | 55,680 | 55,830 | +150 | +0.3% | 50 |
| 2025/07/10 | 55,720 | 55,720 | 55,650 | 55,680 | -120 | -0.2% | 160 |
| 2025/07/09 | 55,770 | 55,800 | 55,770 | 55,800 | ±0 | ±0% | 60 |
| 2025/07/08 | 55,620 | 55,800 | 55,620 | 55,800 | +300 | +0.5% | 160 |
| 2025/07/07 | 55,280 | 55,500 | 55,270 | 55,500 | +190 | +0.3% | 560 |
| 2025/07/04 | 55,470 | 55,470 | 55,310 | 55,310 | +160 | +0.3% | 50 |
1～
50
件表示中 / 1832件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
