54,380
+360 (+0.67%)
株価：2025/06/06 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 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 |
| 2025/02/18 | 55,300 | 55,300 | 55,300 | 55,300 | -130 | -0.2% | 190 |
| 2025/02/17 | 55,330 | 55,430 | 55,330 | 55,430 | -130 | -0.2% | 120 |
| 2025/02/14 | 55,810 | 55,810 | 55,560 | 55,560 | -250 | -0.4% | 2,030 |
| 2025/02/13 | 55,670 | 55,810 | 55,670 | 55,810 | +50 | +0.1% | 120 |
| 2025/02/12 | 54,920 | 55,760 | 54,900 | 55,760 | +550 | +1% | 180 |
| 2025/02/10 | 55,010 | 56,100 | 55,010 | 55,210 | -70 | -0.1% | 50 |
| 2025/02/07 | 55,180 | 55,280 | 54,960 | 55,280 | -430 | -0.8% | 380 |
| 2025/02/06 | 55,810 | 55,810 | 55,700 | 55,710 | -100 | -0.2% | 380 |
| 2025/02/05 | 56,220 | 56,220 | 55,810 | 55,810 | -490 | -0.9% | 120 |
| 2025/02/04 | 56,290 | 56,300 | 56,290 | 56,300 | +400 | +0.7% | 70 |
| 2025/02/03 | 55,900 | 55,900 | 55,900 | 55,900 | -20 | ±0% | 80 |
| 2025/01/31 | 55,960 | 56,010 | 55,920 | 55,920 | - | - | 60 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 56,340 | 56,340 | 56,340 | 56,340 | - | - | 10 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 56,040 | 56,500 | 56,040 | 56,500 | +140 | +0.2% | 60 |
| 2025/01/24 | 56,230 | 56,360 | 56,230 | 56,360 | -110 | -0.2% | 20 |
| 2025/01/23 | 56,410 | 56,500 | 56,410 | 56,470 | +240 | +0.4% | 100 |
| 2025/01/22 | 56,100 | 56,230 | 56,100 | 56,230 | +220 | +0.4% | 30 |
| 2025/01/21 | 55,610 | 56,250 | 55,610 | 56,010 | +60 | +0.1% | 100 |
| 2025/01/20 | 55,980 | 55,980 | 55,880 | 55,950 | +210 | +0.4% | 180 |
| 2025/01/17 | 55,870 | 55,870 | 55,740 | 55,740 | -120 | -0.2% | 60 |
| 2025/01/16 | 55,810 | 55,860 | 55,810 | 55,860 | -200 | -0.4% | 40 |
| 2025/01/15 | 56,110 | 56,150 | 56,060 | 56,060 | +160 | +0.3% | 70 |
| 2025/01/14 | 56,010 | 56,080 | 55,900 | 55,900 | -660 | -1.2% | 90 |
| 2025/01/10 | 56,540 | 56,580 | 56,540 | 56,560 | -190 | -0.3% | 90 |
| 2025/01/09 | 56,800 | 56,800 | 56,750 | 56,750 | -250 | -0.4% | 470 |
51～
100
件表示中 / 1763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
