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 |
---|---|---|---|---|---|---|---|
2018/06/07 | 49,900 | 49,900 | 49,800 | 49,850 | +150 | +0.3% | 110 |
2018/06/06 | 49,700 | 49,950 | 49,700 | 49,700 | ±0 | ±0% | 360 |
2018/06/05 | 49,900 | 49,900 | 49,700 | 49,700 | -200 | -0.4% | 450 |
2018/06/04 | 50,000 | 50,000 | 49,900 | 49,900 | +100 | +0.2% | 190 |
2018/06/01 | 49,700 | 49,800 | 49,600 | 49,800 | +100 | +0.2% | 130 |
2018/05/31 | 49,650 | 49,700 | 49,500 | 49,700 | +200 | +0.4% | 460 |
2018/05/30 | 50,000 | 50,000 | 49,500 | 49,500 | -450 | -0.9% | 1,060 |
2018/05/29 | 50,200 | 50,200 | 49,950 | 49,950 | +50 | +0.1% | 460 |
2018/05/28 | 49,850 | 49,950 | 49,800 | 49,900 | +50 | +0.1% | 120 |
2018/05/25 | 49,800 | 50,000 | 49,750 | 49,850 | +100 | +0.2% | 260 |
2018/05/24 | 50,000 | 50,000 | 49,700 | 49,750 | -450 | -0.9% | 1,030 |
2018/05/23 | 50,400 | 50,500 | 50,200 | 50,200 | -200 | -0.4% | 320 |
2018/05/22 | 50,500 | 50,500 | 50,400 | 50,400 | -100 | -0.2% | 110 |
2018/05/21 | 50,500 | 50,500 | 50,500 | 50,500 | +200 | +0.4% | 240 |
2018/05/18 | 50,300 | 50,400 | 50,300 | 50,300 | ±0 | ±0% | 70 |
2018/05/17 | 50,200 | 50,400 | 50,200 | 50,300 | +100 | +0.2% | 50 |
2018/05/16 | 50,200 | 50,200 | 50,200 | 50,200 | ±0 | ±0% | 60 |
2018/05/15 | 50,200 | 50,200 | 50,200 | 50,200 | -100 | -0.2% | 80 |
2018/05/14 | 50,300 | 50,300 | 50,200 | 50,300 | +100 | +0.2% | 230 |
2018/05/11 | 50,300 | 50,400 | 50,100 | 50,200 | -100 | -0.2% | 460 |
2018/05/10 | 50,600 | 50,700 | 50,300 | 50,300 | ±0 | ±0% | 570 |
2018/05/09 | 50,400 | 50,400 | 50,200 | 50,300 | -100 | -0.2% | 250 |
2018/05/08 | 50,500 | 50,600 | 50,400 | 50,400 | -200 | -0.4% | 230 |
2018/05/07 | 50,700 | 50,700 | 50,500 | 50,600 | -200 | -0.4% | 470 |
2018/05/02 | 50,900 | 50,900 | 50,700 | 50,800 | +100 | +0.2% | 190 |
2018/05/01 | 50,800 | 50,800 | 50,700 | 50,700 | -100 | -0.2% | 60 |
2018/04/27 | 50,700 | 50,800 | 50,700 | 50,800 | +300 | +0.6% | 200 |
2018/04/26 | 50,500 | 50,600 | 50,500 | 50,500 | -100 | -0.2% | 100 |
2018/04/25 | 50,400 | 50,600 | 50,400 | 50,600 | +100 | +0.2% | 290 |
2018/04/24 | 50,400 | 50,500 | 50,400 | 50,500 | +200 | +0.4% | 270 |
2018/04/23 | 50,400 | 50,500 | 50,300 | 50,300 | -300 | -0.6% | 250 |
2018/04/20 | 50,600 | 50,600 | 50,300 | 50,600 | ±0 | ±0% | 430 |
2018/04/19 | 50,800 | 50,800 | 50,600 | 50,600 | -100 | -0.2% | 60 |
2018/04/18 | 50,700 | 50,700 | 50,700 | 50,700 | -100 | -0.2% | 20 |
2018/04/17 | 50,800 | 50,800 | 50,500 | 50,800 | +100 | +0.2% | 40 |
2018/04/16 | 50,900 | 50,900 | 50,700 | 50,700 | ±0 | ±0% | 250 |
2018/04/13 | 50,800 | 50,800 | 50,700 | 50,700 | +100 | +0.2% | 160 |
2018/04/12 | 50,800 | 50,800 | 50,600 | 50,600 | -200 | -0.4% | 60 |
2018/04/11 | 50,600 | 50,800 | 50,600 | 50,800 | +400 | +0.8% | 420 |
2018/04/10 | 50,300 | 50,400 | 50,300 | 50,400 | -100 | -0.2% | 60 |
2018/04/09 | 50,800 | 50,800 | 50,400 | 50,500 | -300 | -0.6% | 60 |
2018/04/06 | 50,200 | 50,800 | 50,200 | 50,800 | ±0 | ±0% | 220 |
2018/04/05 | 50,900 | 50,900 | 50,500 | 50,800 | +200 | +0.4% | 160 |
2018/04/04 | 50,500 | 50,600 | 50,500 | 50,600 | +100 | +0.2% | 140 |
2018/04/03 | 50,600 | 50,700 | 50,300 | 50,500 | -100 | -0.2% | 120 |
2018/04/02 | 50,600 | 50,700 | 50,600 | 50,600 | +100 | +0.2% | 150 |
2018/03/30 | 50,300 | 50,500 | 50,300 | 50,500 | +200 | +0.4% | 80 |
2018/03/29 | 50,300 | 50,400 | 50,300 | 50,300 | ±0 | ±0% | 90 |
2018/03/28 | 50,000 | 50,300 | 50,000 | 50,300 | +300 | +0.6% | 230 |
2018/03/27 | 49,950 | 50,000 | 49,950 | 50,000 | +100 | +0.2% | 60 |
1451~
1500
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