5,504
+31 (+0.57%)
株価：2024/05/16 12:37
20分ディレイ
上場インデックスファンドフランス国債（為替ヘッジなし）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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 5,475 | 5,514 | 5,475 | 5,504 | +31 | +0.6% | 60,020 |
| 2024/05/15 | 5,473 | 5,473 | 5,473 | 5,473 | +21 | +0.4% | 10 |
| 2024/05/14 | 5,452 | 5,452 | 5,452 | 5,452 | -9 | -0.2% | 10 |
| 2024/05/13 | 5,495 | 5,495 | 5,461 | 5,461 | - | - | 30 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 5,510 | 5,510 | 5,492 | 5,492 | +10 | +0.2% | 30 |
| 2024/05/07 | 5,490 | 5,490 | 5,482 | 5,482 | +24 | +0.4% | 100 |
| 2024/05/02 | 5,452 | 5,467 | 5,449 | 5,458 | - | - | 50,410 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 5,450 | 5,500 | 5,450 | 5,495 | - | - | 690 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 5,426 | 5,426 | 5,426 | 5,426 | +50 | +0.9% | 180 |
| 2024/04/22 | 5,320 | 5,376 | 5,320 | 5,376 | -7 | -0.1% | 280 |
| 2024/04/19 | 5,388 | 5,388 | 5,383 | 5,383 | - | - | 50,010 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 5,342 | 5,342 | 5,342 | 5,342 | -38 | -0.7% | 10 |
| 2024/04/16 | 5,424 | 5,424 | 5,380 | 5,380 | -50 | -0.9% | 20 |
| 2024/04/15 | 5,430 | 5,430 | 5,430 | 5,430 | +35 | +0.6% | 10 |
| 2024/04/12 | 5,430 | 5,430 | 5,395 | 5,395 | -10 | -0.2% | 410 |
| 2024/04/11 | 5,405 | 5,405 | 5,405 | 5,405 | - | - | 1,900 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 5,409 | 5,409 | 5,409 | 5,409 | -1 | ±0% | 50 |
| 2024/04/05 | 5,410 | 5,410 | 5,410 | 5,410 | -7 | -0.1% | 10 |
| 2024/04/04 | 5,432 | 5,432 | 5,417 | 5,417 | +49 | +0.9% | 20 |
| 2024/04/03 | 5,375 | 5,375 | 5,368 | 5,368 | -10 | -0.2% | 20,010 |
| 2024/04/02 | 5,378 | 5,378 | 5,378 | 5,378 | -41 | -0.8% | 10 |
| 2024/04/01 | 5,419 | 5,419 | 5,419 | 5,419 | +11 | +0.2% | 50 |
| 2024/03/29 | 5,537 | 5,537 | 5,408 | 5,408 | -29 | -0.5% | 30 |
| 2024/03/28 | 5,429 | 5,437 | 5,429 | 5,437 | - | - | 120 |
| 2024/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/19 | 5,351 | 5,351 | 5,351 | 5,351 | - | - | 10 |
| 2024/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 5,353 | 5,353 | 5,353 | 5,353 | -6 | -0.1% | 10 |
| 2024/03/12 | 5,359 | 5,359 | 5,359 | 5,359 | - | - | 10 |
| 2024/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/04 | 5,363 | 5,363 | 5,359 | 5,359 | - | - | 210 |
1～
50
件表示中 / 428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
