---円
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データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 59,540.0 | 59,540.0 | 59,130.0 | 59,130.0 | 59,130.0 | 200 |
| 2025/12/04 | 59,650.0 | 59,740.0 | 59,400.0 | 59,740.0 | 59,740.0 | 220 |
| 2025/12/03 | 59,420.0 | 59,530.0 | 59,420.0 | 59,520.0 | 59,520.0 | 90 |
| 2025/12/02 | 59,680.0 | 59,990.0 | 59,400.0 | 59,400.0 | 59,400.0 | 130 |
| 2025/12/01 | 59,900.0 | 59,980.0 | 59,550.0 | 59,680.0 | 59,680.0 | 220 |
| 2025/11/28 | 59,900.0 | 59,900.0 | 59,900.0 | 59,900.0 | 59,900.0 | 10 |
| 2025/11/27 | 59,850.0 | 59,890.0 | 59,800.0 | 59,890.0 | 59,890.0 | 130 |
| 2025/11/26 | 59,800.0 | 59,800.0 | 59,800.0 | 59,800.0 | 59,800.0 | 90 |
| 2025/11/25 | 59,830.0 | 59,830.0 | 59,800.0 | 59,800.0 | 59,800.0 | 30 |
| 2025/11/21 | 59,900.0 | 59,900.0 | 59,830.0 | 59,830.0 | 59,830.0 | 70 |
| 2025/11/20 | 59,550.0 | 59,900.0 | 59,550.0 | 59,900.0 | 59,900.0 | 1,250 |
| 2025/11/19 | 59,090.0 | 59,340.0 | 59,090.0 | 59,250.0 | 59,250.0 | 580 |
| 2025/11/18 | 59,080.0 | 59,220.0 | 59,050.0 | 59,220.0 | 59,220.0 | 170 |
| 2025/11/17 | 59,070.0 | 59,070.0 | 58,790.0 | 58,990.0 | 58,990.0 | 130 |
| 2025/11/14 | 58,990.0 | 59,050.0 | 58,990.0 | 59,050.0 | 59,050.0 | 40 |
| 2025/11/13 | 59,190.0 | 59,350.0 | 59,160.0 | 59,200.0 | 59,200.0 | 140 |
| 2025/11/12 | 58,990.0 | 59,000.0 | 58,990.0 | 59,000.0 | 59,000.0 | 50 |
| 2025/11/11 | 58,720.0 | 58,950.0 | 58,690.0 | 58,690.0 | 58,690.0 | 220 |
| 2025/11/10 | 58,450.0 | 58,470.0 | 58,450.0 | 58,470.0 | 58,470.0 | 40 |
| 2025/11/07 | 58,410.0 | 58,410.0 | 58,270.0 | 58,390.0 | 58,390.0 | 70 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
上場インデックスファンド海外債券（ＦＴＳＥ ＷＧＢＩ）毎月分配型の取引履歴を振り返りませんか？
上場インデックスファンド海外債券（ＦＴＳＥ ＷＧＢＩ）毎月分配型の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
