57,000
-110 (-0.19%)
株価：2024/05/20 14:12
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/22 | 54,820 | 54,970 | 54,820 | 54,970 | +50 | +0.1% | 70 |
| 2024/02/21 | 54,750 | 54,920 | 54,750 | 54,920 | +150 | +0.3% | 190 |
| 2024/02/20 | 54,810 | 54,810 | 54,760 | 54,770 | -100 | -0.2% | 190 |
| 2024/02/19 | 54,890 | 54,900 | 54,810 | 54,870 | -30 | -0.1% | 100 |
| 2024/02/16 | 54,820 | 54,920 | 54,820 | 54,900 | +20 | ±0% | 180 |
| 2024/02/15 | 54,810 | 54,920 | 54,810 | 54,880 | +220 | +0.4% | 300 |
| 2024/02/14 | 54,660 | 54,710 | 54,660 | 54,660 | +30 | +0.1% | 210 |
| 2024/02/13 | 54,610 | 54,630 | 54,560 | 54,630 | -40 | -0.1% | 430 |
| 2024/02/09 | 54,550 | 54,670 | 54,550 | 54,670 | +130 | +0.2% | 50 |
| 2024/02/08 | 54,540 | 54,540 | 54,540 | 54,540 | -210 | -0.4% | 140 |
| 2024/02/07 | 54,610 | 54,750 | 54,540 | 54,750 | +210 | +0.4% | 570 |
| 2024/02/06 | 54,650 | 54,650 | 54,540 | 54,540 | -170 | -0.3% | 80 |
| 2024/02/05 | 54,670 | 54,710 | 54,670 | 54,710 | +50 | +0.1% | 70 |
| 2024/02/02 | 54,640 | 54,780 | 54,610 | 54,660 | +120 | +0.2% | 230 |
| 2024/02/01 | 54,620 | 54,620 | 54,530 | 54,540 | -250 | -0.5% | 50 |
| 2024/01/31 | 54,510 | 54,790 | 54,510 | 54,790 | +180 | +0.3% | 240 |
| 2024/01/30 | 54,750 | 54,750 | 54,500 | 54,610 | -90 | -0.2% | 110 |
| 2024/01/29 | 54,780 | 54,780 | 54,630 | 54,700 | +10 | ±0% | 120 |
| 2024/01/26 | 54,500 | 54,690 | 54,500 | 54,690 | +320 | +0.6% | 220 |
| 2024/01/25 | 54,490 | 54,490 | 54,300 | 54,370 | -290 | -0.5% | 130 |
| 2024/01/24 | 54,730 | 54,730 | 54,540 | 54,660 | -20 | ±0% | 110 |
| 2024/01/23 | 54,890 | 54,890 | 54,680 | 54,680 | -120 | -0.2% | 180 |
| 2024/01/22 | 54,440 | 54,800 | 54,440 | 54,800 | +350 | +0.6% | 170 |
| 2024/01/19 | 54,510 | 54,590 | 54,350 | 54,450 | -60 | -0.1% | 270 |
| 2024/01/18 | 54,780 | 54,780 | 54,510 | 54,510 | -280 | -0.5% | 80 |
| 2024/01/17 | 54,340 | 54,790 | 54,340 | 54,790 | +500 | +0.9% | 310 |
| 2024/01/16 | 54,150 | 54,300 | 54,150 | 54,290 | +240 | +0.4% | 300 |
| 2024/01/15 | 54,200 | 54,200 | 54,050 | 54,050 | -50 | -0.1% | 390 |
| 2024/01/12 | 54,080 | 54,100 | 54,080 | 54,100 | -150 | -0.3% | 40 |
| 2024/01/11 | 53,760 | 54,250 | 53,760 | 54,250 | +580 | +1.1% | 480 |
| 2024/01/10 | 53,570 | 53,670 | 53,570 | 53,670 | +180 | +0.3% | 260 |
| 2024/01/09 | 53,710 | 53,710 | 53,390 | 53,490 | -270 | -0.5% | 120 |
| 2024/01/05 | 53,800 | 53,900 | 53,760 | 53,760 | +110 | +0.2% | 1,000 |
| 2024/01/04 | 53,290 | 53,650 | 53,290 | 53,650 | +350 | +0.7% | 620 |
| 2023/12/29 | 53,490 | 53,490 | 53,220 | 53,300 | -200 | -0.4% | 90 |
| 2023/12/28 | 53,760 | 53,760 | 53,490 | 53,500 | -30 | -0.1% | 240 |
| 2023/12/27 | 53,510 | 53,570 | 53,490 | 53,530 | +190 | +0.4% | 160 |
| 2023/12/26 | 53,110 | 53,510 | 53,110 | 53,340 | +130 | +0.2% | 370 |
| 2023/12/25 | 53,390 | 53,390 | 53,080 | 53,210 | -310 | -0.6% | 290 |
| 2023/12/22 | 53,640 | 53,660 | 53,390 | 53,520 | -190 | -0.4% | 90 |
| 2023/12/21 | 53,850 | 53,880 | 53,710 | 53,710 | -130 | -0.2% | 130 |
| 2023/12/20 | 53,860 | 53,980 | 53,840 | 53,840 | +320 | +0.6% | 220 |
| 2023/12/19 | 53,290 | 53,520 | 53,140 | 53,520 | +490 | +0.9% | 280 |
51～
100
件表示中 / 1506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
