4,560
-6 (-0.13%)
株価：2026/07/24 09:15
15分ディレイ
ＮＺＡＭ 上場投信 フランス国債７－１０年（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2026/07/23 | 4,567 | 4,567 | 4,565 | 4,566 | -2 | ±0% | 3 |
| 2026/07/22 | 4,649 | 4,649 | 4,568 | 4,568 | -11 | -0.2% | 3 |
| 2026/07/21 | 4,583 | 4,583 | 4,577 | 4,579 | -4 | -0.1% | 3 |
| 2026/07/17 | 4,583 | 4,583 | 4,583 | 4,583 | -5 | -0.1% | 14 |
| 2026/07/16 | 4,588 | 4,588 | 4,588 | 4,588 | -4 | -0.1% | 3 |
| 2026/07/15 | 4,592 | 4,592 | 4,592 | 4,592 | +7 | +0.2% | 5 |
| 2026/07/14 | 4,592 | 4,592 | 4,585 | 4,585 | -15 | -0.3% | 6 |
| 2026/07/13 | 4,593 | 4,600 | 4,593 | 4,600 | -7 | -0.2% | 9 |
| 2026/07/10 | 4,610 | 4,610 | 4,607 | 4,607 | +11 | +0.2% | 12 |
| 2026/07/09 | 4,596 | 4,596 | 4,596 | 4,596 | -28 | -0.6% | 4 |
| 2026/07/08 | 4,611 | 4,624 | 4,611 | 4,624 | -27 | -0.6% | 3,775 |
| 2026/07/07 | 4,651 | 4,651 | 4,651 | 4,651 | -2 | ±0% | 5 |
| 2026/07/06 | 4,664 | 4,664 | 4,653 | 4,653 | -8 | -0.2% | 6 |
| 2026/07/03 | 4,661 | 4,661 | 4,661 | 4,661 | +1 | ±0% | 2 |
| 2026/07/02 | 4,660 | 4,660 | 4,660 | 4,660 | -14 | -0.3% | 3 |
| 2026/07/01 | 4,753 | 4,753 | 4,674 | 4,674 | -9 | -0.2% | 19 |
| 2026/06/30 | 4,592 | 4,684 | 4,592 | 4,683 | -3 | -0.1% | 4,733 |
| 2026/06/29 | 4,680 | 4,686 | 4,680 | 4,686 | +7 | +0.1% | 4,600 |
| 2026/06/26 | 4,679 | 4,679 | 4,679 | 4,679 | -7 | -0.1% | 1 |
| 2026/06/25 | 4,686 | 4,686 | 4,686 | 4,686 | +25 | +0.5% | 2 |
| 2026/06/24 | 4,661 | 4,661 | 4,661 | 4,661 | -4 | -0.1% | 4 |
| 2026/06/23 | 4,666 | 4,666 | 4,665 | 4,665 | +17 | +0.4% | 441 |
| 2026/06/22 | 4,648 | 4,648 | 4,648 | 4,648 | -7 | -0.2% | 2 |
| 2026/06/19 | 4,655 | 4,655 | 4,655 | 4,655 | -7 | -0.2% | 2 |
| 2026/06/18 | 4,662 | 4,662 | 4,662 | 4,662 | -4 | -0.1% | 1 |
| 2026/06/17 | 4,666 | 4,666 | 4,666 | 4,666 | +17 | +0.4% | 1 |
| 2026/06/16 | 4,649 | 4,649 | 4,649 | 4,649 | -18 | -0.4% | 1 |
| 2026/06/15 | 4,667 | 4,667 | 4,667 | 4,667 | - | - | 1 |
| 2026/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2026/06/11 | 4,599 | 4,599 | 4,599 | 4,599 | -19 | -0.4% | 2 |
| 2026/06/10 | 4,618 | 4,618 | 4,618 | 4,618 | +18 | +0.4% | 1 |
| 2026/06/09 | 4,600 | 4,600 | 4,600 | 4,600 | -17 | -0.4% | 5 |
| 2026/06/08 | 4,625 | 4,625 | 4,617 | 4,617 | -15 | -0.3% | 11 |
| 2026/06/05 | 4,632 | 4,634 | 4,632 | 4,632 | -2 | ±0% | 12 |
| 2026/06/04 | 4,634 | 4,634 | 4,634 | 4,634 | -16 | -0.3% | 1 |
| 2026/06/03 | 4,650 | 4,650 | 4,650 | 4,650 | ±0 | ±0% | 4 |
| 2026/06/02 | 4,650 | 4,650 | 4,650 | 4,650 | -16 | -0.3% | 2 |
| 2026/06/01 | 4,666 | 4,666 | 4,666 | 4,666 | -6 | -0.1% | 1 |
| 2026/05/29 | 4,672 | 4,672 | 4,672 | 4,672 | +21 | +0.5% | 1 |
| 2026/05/28 | 4,651 | 4,651 | 4,651 | 4,651 | -6 | -0.1% | 6 |
| 2026/05/27 | 4,657 | 4,657 | 4,657 | 4,657 | +2 | ±0% | 6 |
| 2026/05/26 | 4,655 | 4,655 | 4,655 | 4,655 | +8 | +0.2% | 3 |
| 2026/05/25 | 4,642 | 4,647 | 4,642 | 4,647 | +23 | +0.5% | 2,881 |
| 2026/05/22 | 4,619 | 4,624 | 4,619 | 4,624 | +16 | +0.3% | 10 |
| 2026/05/21 | 4,608 | 4,608 | 4,608 | 4,608 | +31 | +0.7% | 4 |
| 2026/05/20 | 4,588 | 4,588 | 4,577 | 4,577 | -16 | -0.3% | 2 |
| 2026/05/19 | 4,593 | 4,593 | 4,593 | 4,593 | +19 | +0.4% | 12 |
| 2026/05/18 | 4,566 | 4,579 | 4,566 | 4,574 | -34 | -0.7% | 14 |
| 2026/05/15 | 4,619 | 4,619 | 4,608 | 4,608 | -12 | -0.3% | 14 |
| 2026/05/14 | 4,624 | 4,624 | 4,608 | 4,620 | -59 | -1.3% | 10 |
1～
50
件表示中 / 691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
