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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 54,540 | 54,540 | 54,540 | 54,540 | -210 | -0.4% | 140 |
| 2024/02/07 | 54,610 | 54,750 | 54,540 | 54,750 | +210 | +0.4% | 570 |
| 2024/02/06 | 54,650 | 54,650 | 54,540 | 54,540 | -170 | -0.3% | 80 |
| 2024/02/05 | 54,670 | 54,710 | 54,670 | 54,710 | +50 | +0.1% | 70 |
| 2024/02/02 | 54,640 | 54,780 | 54,610 | 54,660 | +120 | +0.2% | 230 |
| 2024/02/01 | 54,620 | 54,620 | 54,530 | 54,540 | -250 | -0.5% | 50 |
| 2024/01/31 | 54,510 | 54,790 | 54,510 | 54,790 | +180 | +0.3% | 240 |
| 2024/01/30 | 54,750 | 54,750 | 54,500 | 54,610 | -90 | -0.2% | 110 |
| 2024/01/29 | 54,780 | 54,780 | 54,630 | 54,700 | +10 | ±0% | 120 |
| 2024/01/26 | 54,500 | 54,690 | 54,500 | 54,690 | +320 | +0.6% | 220 |
| 2024/01/25 | 54,490 | 54,490 | 54,300 | 54,370 | -290 | -0.5% | 130 |
| 2024/01/24 | 54,730 | 54,730 | 54,540 | 54,660 | -20 | ±0% | 110 |
| 2024/01/23 | 54,890 | 54,890 | 54,680 | 54,680 | -120 | -0.2% | 180 |
| 2024/01/22 | 54,440 | 54,800 | 54,440 | 54,800 | +350 | +0.6% | 170 |
| 2024/01/19 | 54,510 | 54,590 | 54,350 | 54,450 | -60 | -0.1% | 270 |
| 2024/01/18 | 54,780 | 54,780 | 54,510 | 54,510 | -280 | -0.5% | 80 |
| 2024/01/17 | 54,340 | 54,790 | 54,340 | 54,790 | +500 | +0.9% | 310 |
| 2024/01/16 | 54,150 | 54,300 | 54,150 | 54,290 | +240 | +0.4% | 300 |
| 2024/01/15 | 54,200 | 54,200 | 54,050 | 54,050 | -50 | -0.1% | 390 |
| 2024/01/12 | 54,080 | 54,100 | 54,080 | 54,100 | -150 | -0.3% | 40 |
| 2024/01/11 | 53,760 | 54,250 | 53,760 | 54,250 | +580 | +1.1% | 480 |
| 2024/01/10 | 53,570 | 53,670 | 53,570 | 53,670 | +180 | +0.3% | 260 |
| 2024/01/09 | 53,710 | 53,710 | 53,390 | 53,490 | -270 | -0.5% | 120 |
| 2024/01/05 | 53,800 | 53,900 | 53,760 | 53,760 | +110 | +0.2% | 1,000 |
| 2024/01/04 | 53,290 | 53,650 | 53,290 | 53,650 | +350 | +0.7% | 620 |
| 2023/12/29 | 53,490 | 53,490 | 53,220 | 53,300 | -200 | -0.4% | 90 |
| 2023/12/28 | 53,760 | 53,760 | 53,490 | 53,500 | -30 | -0.1% | 240 |
| 2023/12/27 | 53,510 | 53,570 | 53,490 | 53,530 | +190 | +0.4% | 160 |
| 2023/12/26 | 53,110 | 53,510 | 53,110 | 53,340 | +130 | +0.2% | 370 |
| 2023/12/25 | 53,390 | 53,390 | 53,080 | 53,210 | -310 | -0.6% | 290 |
| 2023/12/22 | 53,640 | 53,660 | 53,390 | 53,520 | -190 | -0.4% | 90 |
| 2023/12/21 | 53,850 | 53,880 | 53,710 | 53,710 | -130 | -0.2% | 130 |
| 2023/12/20 | 53,860 | 53,980 | 53,840 | 53,840 | +320 | +0.6% | 220 |
| 2023/12/19 | 53,290 | 53,520 | 53,140 | 53,520 | +490 | +0.9% | 280 |
| 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 |
301～
350
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
