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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 50,400 | 50,500 | 50,400 | 50,500 | +100 | +0.2% | 60 |
| 2018/07/25 | 50,500 | 50,600 | 50,400 | 50,400 | ±0 | ±0% | 60 |
| 2018/07/24 | 50,900 | 50,900 | 50,400 | 50,400 | ±0 | ±0% | 80 |
| 2018/07/23 | 50,600 | 50,600 | 50,300 | 50,400 | -500 | -1% | 160 |
| 2018/07/20 | 51,200 | 51,200 | 50,900 | 50,900 | -300 | -0.6% | 70 |
| 2018/07/19 | 51,100 | 51,200 | 51,100 | 51,200 | +100 | +0.2% | 60 |
| 2018/07/18 | 51,100 | 51,100 | 51,100 | 51,100 | +100 | +0.2% | 80 |
| 2018/07/17 | 51,000 | 51,000 | 50,900 | 51,000 | +200 | +0.4% | 110 |
| 2018/07/13 | 50,800 | 50,900 | 50,800 | 50,800 | +100 | +0.2% | 150 |
| 2018/07/12 | 50,500 | 50,800 | 50,500 | 50,700 | +300 | +0.6% | 490 |
| 2018/07/11 | 50,400 | 50,400 | 50,400 | 50,400 | ±0 | ±0% | 40 |
| 2018/07/10 | 50,300 | 50,400 | 50,300 | 50,400 | +200 | +0.4% | 100 |
| 2018/07/09 | 50,100 | 50,200 | 50,100 | 50,200 | +100 | +0.2% | 60 |
| 2018/07/06 | 50,000 | 50,100 | 50,000 | 50,100 | ±0 | ±0% | 240 |
| 2018/07/05 | 50,100 | 50,300 | 50,100 | 50,100 | ±0 | ±0% | 290 |
| 2018/07/04 | 50,100 | 50,100 | 50,100 | 50,100 | -100 | -0.2% | 30 |
| 2018/07/03 | 50,100 | 50,200 | 50,100 | 50,200 | +200 | +0.4% | 150 |
| 2018/07/02 | 50,000 | 50,200 | 50,000 | 50,000 | +100 | +0.2% | 150 |
| 2018/06/29 | 49,800 | 49,900 | 49,750 | 49,900 | +100 | +0.2% | 110 |
| 2018/06/28 | 49,800 | 49,800 | 49,650 | 49,800 | +50 | +0.1% | 80 |
| 2018/06/27 | 49,800 | 49,850 | 49,650 | 49,750 | -50 | -0.1% | 180 |
| 2018/06/26 | 49,750 | 49,800 | 49,700 | 49,800 | +100 | +0.2% | 470 |
| 2018/06/25 | 49,950 | 49,950 | 49,700 | 49,700 | -250 | -0.5% | 380 |
| 2018/06/22 | 49,850 | 49,950 | 49,800 | 49,950 | +150 | +0.3% | 80 |
| 2018/06/21 | 49,800 | 49,900 | 49,800 | 49,800 | ±0 | ±0% | 40 |
| 2018/06/20 | 49,750 | 49,900 | 49,750 | 49,800 | +100 | +0.2% | 190 |
| 2018/06/19 | 49,950 | 50,100 | 49,700 | 49,700 | -250 | -0.5% | 330 |
| 2018/06/18 | 49,950 | 50,000 | 49,850 | 49,950 | ±0 | ±0% | 240 |
| 2018/06/15 | 49,950 | 49,950 | 49,900 | 49,950 | +100 | +0.2% | 140 |
| 2018/06/14 | 49,800 | 49,900 | 49,800 | 49,850 | -50 | -0.1% | 90 |
| 2018/06/13 | 49,900 | 49,900 | 49,900 | 49,900 | +100 | +0.2% | 30 |
| 2018/06/12 | 49,850 | 49,850 | 49,800 | 49,800 | ±0 | ±0% | 80 |
| 2018/06/11 | 50,000 | 50,000 | 49,700 | 49,800 | -150 | -0.3% | 240 |
| 2018/06/08 | 49,950 | 49,950 | 49,950 | 49,950 | +100 | +0.2% | 40 |
| 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 |
1651～
1700
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
