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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 51,800 | 51,900 | 51,700 | 51,900 | ±0 | ±0% | 220 |
| 2021/08/26 | 51,800 | 51,900 | 51,800 | 51,900 | +100 | +0.2% | 240 |
| 2021/08/25 | 51,800 | 51,900 | 51,800 | 51,800 | -100 | -0.2% | 1,460 |
| 2021/08/24 | 52,000 | 52,000 | 51,900 | 51,900 | -100 | -0.2% | 690 |
| 2021/08/23 | 51,900 | 52,000 | 51,900 | 52,000 | +200 | +0.4% | 40 |
| 2021/08/20 | 51,900 | 51,900 | 51,800 | 51,800 | -200 | -0.4% | 180 |
| 2021/08/19 | 51,900 | 52,000 | 51,900 | 52,000 | +200 | +0.4% | 80 |
| 2021/08/18 | 51,800 | 51,800 | 51,800 | 51,800 | -100 | -0.2% | 70 |
| 2021/08/17 | 51,800 | 51,900 | 51,800 | 51,900 | -100 | -0.2% | 260 |
| 2021/08/16 | 52,000 | 52,100 | 51,900 | 52,000 | -100 | -0.2% | 210 |
| 2021/08/13 | 52,200 | 52,200 | 52,100 | 52,100 | -100 | -0.2% | 60 |
| 2021/08/12 | 52,200 | 52,200 | 52,100 | 52,200 | ±0 | ±0% | 90 |
| 2021/08/11 | 52,200 | 52,200 | 52,200 | 52,200 | ±0 | ±0% | 10 |
| 2021/08/10 | 52,200 | 52,200 | 52,100 | 52,200 | ±0 | ±0% | 70 |
| 2021/08/06 | 52,300 | 52,300 | 52,200 | 52,200 | -100 | -0.2% | 430 |
| 2021/08/05 | 52,200 | 52,400 | 52,200 | 52,300 | +200 | +0.4% | 970 |
| 2021/08/04 | 52,200 | 52,200 | 52,100 | 52,100 | -200 | -0.4% | 150 |
| 2021/08/03 | 52,300 | 52,300 | 52,300 | 52,300 | ±0 | ±0% | 70 |
| 2021/08/02 | 52,300 | 52,300 | 52,300 | 52,300 | ±0 | ±0% | 30 |
| 2021/07/30 | 52,200 | 52,300 | 52,100 | 52,300 | -100 | -0.2% | 90 |
| 2021/07/29 | 52,400 | 52,400 | 52,400 | 52,400 | +200 | +0.4% | 10 |
| 2021/07/28 | 52,200 | 52,200 | 52,200 | 52,200 | ±0 | ±0% | 170 |
| 2021/07/27 | 52,300 | 52,300 | 52,200 | 52,200 | -100 | -0.2% | 80 |
| 2021/07/26 | 52,200 | 52,300 | 52,200 | 52,300 | +300 | +0.6% | 320 |
| 2021/07/21 | 52,000 | 52,000 | 52,000 | 52,000 | +100 | +0.2% | 100 |
| 2021/07/20 | 52,000 | 52,000 | 51,800 | 51,900 | -100 | -0.2% | 110 |
| 2021/07/19 | 52,000 | 52,000 | 51,900 | 52,000 | +100 | +0.2% | 40 |
| 2021/07/16 | 51,900 | 52,000 | 51,800 | 51,900 | ±0 | ±0% | 130 |
| 2021/07/15 | 51,800 | 51,900 | 51,800 | 51,900 | ±0 | ±0% | 30 |
| 2021/07/14 | 52,000 | 52,000 | 51,900 | 51,900 | -200 | -0.4% | 120 |
| 2021/07/13 | 52,100 | 52,100 | 52,000 | 52,100 | +200 | +0.4% | 40 |
| 2021/07/12 | 51,900 | 52,000 | 51,900 | 51,900 | ±0 | ±0% | 250 |
| 2021/07/09 | 51,800 | 51,900 | 51,800 | 51,900 | ±0 | ±0% | 110 |
| 2021/07/08 | 52,100 | 52,100 | 51,900 | 51,900 | -200 | -0.4% | 1,940 |
| 2021/07/07 | 52,000 | 52,200 | 52,000 | 52,100 | +100 | +0.2% | 1,850 |
| 2021/07/06 | 52,200 | 52,300 | 52,000 | 52,000 | -200 | -0.4% | 470 |
| 2021/07/05 | 52,300 | 52,400 | 52,200 | 52,200 | -200 | -0.4% | 60 |
| 2021/07/02 | 52,200 | 52,400 | 52,200 | 52,400 | +300 | +0.6% | 350 |
| 2021/07/01 | 52,000 | 52,100 | 52,000 | 52,100 | +300 | +0.6% | 140 |
| 2021/06/30 | 51,900 | 51,900 | 51,800 | 51,800 | -200 | -0.4% | 100 |
| 2021/06/29 | 51,900 | 52,000 | 51,800 | 52,000 | +100 | +0.2% | 60 |
| 2021/06/28 | 52,000 | 52,000 | 51,900 | 51,900 | -100 | -0.2% | 450 |
| 2021/06/25 | 52,100 | 52,200 | 52,000 | 52,000 | -100 | -0.2% | 450 |
| 2021/06/24 | 52,000 | 52,100 | 52,000 | 52,100 | +100 | +0.2% | 70 |
| 2021/06/23 | 51,900 | 52,000 | 51,800 | 52,000 | +100 | +0.2% | 3,680 |
| 2021/06/22 | 51,700 | 51,900 | 51,700 | 51,900 | +300 | +0.6% | 100 |
| 2021/06/21 | 51,800 | 51,800 | 51,600 | 51,600 | ±0 | ±0% | 160 |
| 2021/06/18 | 51,900 | 51,900 | 51,600 | 51,600 | -500 | -1% | 460 |
| 2021/06/17 | 52,100 | 52,100 | 52,000 | 52,100 | -100 | -0.2% | 100 |
| 2021/06/16 | 52,300 | 52,300 | 52,200 | 52,200 | ±0 | ±0% | 90 |
901～
950
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
