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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 59,000 | 59,000 | 58,830 | 58,830 | -170 | -0.3% | 30 |
| 2024/07/04 | 58,750 | 59,000 | 58,750 | 59,000 | +330 | +0.6% | 180 |
| 2024/07/03 | 58,670 | 58,670 | 58,670 | 58,670 | ±0 | ±0% | 10 |
| 2024/07/02 | 58,800 | 58,800 | 58,630 | 58,670 | -40 | -0.1% | 70 |
| 2024/07/01 | 58,680 | 58,710 | 58,340 | 58,710 | +30 | +0.1% | 170 |
| 2024/06/28 | 58,510 | 58,680 | 58,510 | 58,680 | +340 | +0.6% | 50 |
| 2024/06/27 | 58,420 | 58,420 | 58,280 | 58,340 | -110 | -0.2% | 70 |
| 2024/06/26 | 58,220 | 58,450 | 58,130 | 58,450 | +110 | +0.2% | 230 |
| 2024/06/25 | 58,310 | 58,400 | 58,310 | 58,340 | +40 | +0.1% | 60 |
| 2024/06/24 | 58,380 | 58,400 | 58,290 | 58,300 | +300 | +0.5% | 90 |
| 2024/06/21 | 57,930 | 58,110 | 57,930 | 58,000 | +70 | +0.1% | 130 |
| 2024/06/20 | 57,750 | 57,950 | 57,750 | 57,930 | +210 | +0.4% | 250 |
| 2024/06/19 | 57,740 | 57,760 | 57,720 | 57,720 | +230 | +0.4% | 390 |
| 2024/06/18 | 57,570 | 57,570 | 57,490 | 57,490 | -80 | -0.1% | 50 |
| 2024/06/17 | 57,350 | 57,580 | 57,350 | 57,570 | -180 | -0.3% | 300 |
| 2024/06/14 | 57,140 | 57,750 | 57,140 | 57,750 | +350 | +0.6% | 200 |
| 2024/06/13 | 57,060 | 57,400 | 57,060 | 57,400 | +400 | +0.7% | 110 |
| 2024/06/12 | 56,870 | 57,000 | 56,870 | 57,000 | +130 | +0.2% | 130 |
| 2024/06/11 | 57,060 | 57,060 | 56,870 | 56,870 | -190 | -0.3% | 140 |
| 2024/06/10 | 57,150 | 57,150 | 57,000 | 57,060 | -90 | -0.2% | 50 |
| 2024/06/07 | 57,250 | 57,250 | 57,050 | 57,150 | -180 | -0.3% | 90 |
| 2024/06/06 | 57,050 | 57,330 | 57,050 | 57,330 | +420 | +0.7% | 140 |
| 2024/06/05 | 57,250 | 57,250 | 56,910 | 56,910 | -340 | -0.6% | 70 |
| 2024/06/04 | 57,270 | 57,290 | 57,200 | 57,250 | +60 | +0.1% | 70 |
| 2024/06/03 | 56,970 | 57,280 | 56,970 | 57,190 | +450 | +0.8% | 290 |
| 2024/05/31 | 56,740 | 56,740 | 56,740 | 56,740 | ±0 | ±0% | 10 |
| 2024/05/30 | 57,040 | 57,040 | 56,740 | 56,740 | -330 | -0.6% | 80 |
| 2024/05/29 | 57,040 | 57,160 | 57,040 | 57,070 | -50 | -0.1% | 70 |
| 2024/05/28 | 57,040 | 57,140 | 57,040 | 57,120 | +70 | +0.1% | 40 |
| 2024/05/27 | 57,230 | 57,230 | 57,000 | 57,050 | +50 | +0.1% | 110 |
| 2024/05/24 | 57,070 | 57,140 | 57,000 | 57,000 | -200 | -0.3% | 70 |
| 2024/05/23 | 57,060 | 57,210 | 57,060 | 57,200 | +100 | +0.2% | 90 |
| 2024/05/22 | 57,050 | 57,110 | 57,050 | 57,100 | ±0 | ±0% | 200 |
| 2024/05/21 | 56,920 | 57,100 | 56,920 | 57,100 | +100 | +0.2% | 30 |
| 2024/05/20 | 57,000 | 57,000 | 56,900 | 57,000 | -110 | -0.2% | 130 |
| 2024/05/17 | 56,800 | 57,110 | 56,800 | 57,110 | +430 | +0.8% | 240 |
| 2024/05/16 | 56,870 | 56,870 | 56,640 | 56,680 | -300 | -0.5% | 100 |
| 2024/05/15 | 56,880 | 56,980 | 56,820 | 56,980 | +100 | +0.2% | 30 |
| 2024/05/14 | 56,630 | 56,880 | 56,630 | 56,880 | +250 | +0.4% | 120 |
| 2024/05/13 | 56,600 | 56,630 | 56,590 | 56,630 | +40 | +0.1% | 40 |
| 2024/05/10 | 56,590 | 56,590 | 56,590 | 56,590 | +260 | +0.5% | 40 |
| 2024/05/09 | 56,530 | 56,530 | 56,330 | 56,330 | -200 | -0.4% | 290 |
| 2024/05/08 | 56,590 | 56,590 | 56,530 | 56,530 | +280 | +0.5% | 580 |
| 2024/05/07 | 56,020 | 56,250 | 56,020 | 56,250 | +250 | +0.4% | 70 |
| 2024/05/02 | 56,700 | 56,700 | 56,000 | 56,000 | -700 | -1.2% | 120 |
| 2024/05/01 | 56,690 | 56,700 | 56,690 | 56,700 | +20 | ±0% | 30 |
| 2024/04/30 | 56,330 | 56,680 | 56,330 | 56,680 | +700 | +1.3% | 190 |
| 2024/04/26 | 55,980 | 55,980 | 55,980 | 55,980 | -20 | ±0% | 10 |
| 2024/04/25 | 55,820 | 56,000 | 55,820 | 56,000 | +180 | +0.3% | 360 |
| 2024/04/24 | 55,800 | 55,900 | 55,800 | 55,820 | +160 | +0.3% | 1,130 |
201～
250
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
