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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 53,000 | 53,220 | 52,990 | 53,030 | +180 | +0.3% | 250 |
2023/12/15 | 52,950 | 53,040 | 52,850 | 52,850 | +250 | +0.5% | 140 |
2023/12/14 | 52,990 | 52,990 | 52,600 | 52,600 | -560 | -1.1% | 80 |
2023/12/13 | 53,020 | 53,260 | 53,020 | 53,160 | +100 | +0.2% | 120 |
2023/12/12 | 53,060 | 53,060 | 53,060 | 53,060 | +160 | +0.3% | 20 |
2023/12/11 | 52,640 | 53,000 | 52,640 | 52,900 | +190 | +0.4% | 190 |
2023/12/08 | 53,490 | 53,490 | 52,290 | 52,710 | -830 | -1.6% | 300 |
2023/12/07 | 53,810 | 53,810 | 53,540 | 53,540 | -440 | -0.8% | 190 |
2023/12/06 | 53,720 | 53,990 | 53,720 | 53,980 | +250 | +0.5% | 190 |
2023/12/05 | 53,380 | 53,730 | 53,380 | 53,730 | +160 | +0.3% | 190 |
2023/12/04 | 53,190 | 53,570 | 53,190 | 53,570 | -160 | -0.3% | 230 |
2023/12/01 | 53,410 | 53,730 | 53,410 | 53,730 | -10 | ±0% | 80 |
2023/11/30 | 53,700 | 53,740 | 53,700 | 53,740 | +40 | +0.1% | 130 |
2023/11/29 | 53,630 | 53,700 | 53,600 | 53,700 | +50 | +0.1% | 90 |
2023/11/28 | 53,650 | 53,650 | 53,630 | 53,650 | -100 | -0.2% | 240 |
2023/11/27 | 53,750 | 53,750 | 53,750 | 53,750 | ±0 | ±0% | 30 |
2023/11/24 | 54,000 | 54,000 | 53,750 | 53,750 | +20 | ±0% | 130 |
2023/11/22 | 53,420 | 53,730 | 53,420 | 53,730 | +420 | +0.8% | 240 |
2023/11/21 | 53,650 | 53,650 | 53,310 | 53,310 | -420 | -0.8% | 110 |
2023/11/20 | 54,050 | 54,050 | 53,650 | 53,730 | -330 | -0.6% | 140 |
2023/11/17 | 54,210 | 54,210 | 54,050 | 54,060 | -150 | -0.3% | 110 |
2023/11/16 | 54,000 | 54,210 | 54,000 | 54,210 | -30 | -0.1% | 320 |
2023/11/15 | 53,930 | 54,250 | 53,930 | 54,240 | +670 | +1.3% | 420 |
2023/11/14 | 53,540 | 53,570 | 53,520 | 53,570 | +140 | +0.3% | 210 |
2023/11/13 | 53,320 | 53,430 | 53,320 | 53,430 | -30 | -0.1% | 60 |
2023/11/10 | 53,500 | 53,500 | 53,420 | 53,460 | -140 | -0.3% | 80 |
2023/11/09 | 53,490 | 53,660 | 53,490 | 53,600 | +250 | +0.5% | 200 |
2023/11/08 | 53,110 | 53,370 | 53,110 | 53,350 | +240 | +0.5% | 1,400 |
2023/11/07 | 52,910 | 53,110 | 52,910 | 53,110 | +50 | +0.1% | 230 |
2023/11/06 | 52,920 | 53,090 | 52,920 | 53,060 | +290 | +0.5% | 460 |
2023/11/02 | 52,640 | 52,770 | 52,640 | 52,770 | +260 | +0.5% | 80 |
2023/11/01 | 52,440 | 52,520 | 52,440 | 52,510 | +320 | +0.6% | 230 |
2023/10/31 | 51,980 | 52,190 | 51,980 | 52,190 | +130 | +0.2% | 60 |
2023/10/30 | 51,950 | 52,060 | 51,950 | 52,060 | -70 | -0.1% | 110 |
2023/10/27 | 52,110 | 52,160 | 52,110 | 52,130 | +230 | +0.4% | 320 |
2023/10/26 | 52,270 | 52,270 | 51,880 | 51,900 | -310 | -0.6% | 220 |
2023/10/25 | 52,080 | 52,210 | 52,080 | 52,210 | +10 | ±0% | 250 |
2023/10/24 | 52,090 | 52,200 | 52,090 | 52,200 | +410 | +0.8% | 140 |
2023/10/23 | 51,840 | 51,840 | 51,790 | 51,790 | -50 | -0.1% | 150 |
2023/10/20 | 51,760 | 51,840 | 51,760 | 51,840 | +120 | +0.2% | 190 |
2023/10/19 | 51,830 | 51,830 | 51,690 | 51,720 | -180 | -0.3% | 160 |
2023/10/18 | 52,080 | 52,080 | 51,900 | 51,900 | -260 | -0.5% | 70 |
2023/10/17 | 52,200 | 52,210 | 52,140 | 52,160 | -40 | -0.1% | 100 |
2023/10/16 | 52,200 | 52,200 | 52,200 | 52,200 | ±0 | ±0% | 20 |
2023/10/13 | 52,140 | 52,200 | 52,140 | 52,200 | -230 | -0.4% | 50 |
2023/10/12 | 52,330 | 52,450 | 52,330 | 52,430 | +380 | +0.7% | 70 |
2023/10/11 | 52,030 | 52,050 | 52,030 | 52,050 | +120 | +0.2% | 50 |
2023/10/10 | 51,800 | 51,930 | 51,800 | 51,930 | +200 | +0.4% | 610 |
2023/10/06 | 51,780 | 51,780 | 51,730 | 51,730 | +80 | +0.2% | 70 |
2023/10/05 | 51,700 | 51,700 | 51,650 | 51,650 | +170 | +0.3% | 1,280 |
101~
150
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