190.7
-0.7 (-0.37%)
株価：2025/08/01 15:23
15分ディレイ
ｉシェアーズ フランス国債７－１０年 ＥＴＦ（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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 191.3 | 191.3 | 190.7 | 190.7 | -0.7 | -0.4% | 560 |
| 2025/07/31 | 191.4 | 191.4 | 191.1 | 191.4 | ±0 | ±0% | 120 |
| 2025/07/30 | 191 | 191.4 | 191 | 191.4 | +0.2 | +0.1% | 170 |
| 2025/07/29 | 190.9 | 191.2 | 190.9 | 191.2 | +0.3 | +0.2% | 150 |
| 2025/07/28 | 190.6 | 190.9 | 190.5 | 190.9 | +0.3 | +0.2% | 200 |
| 2025/07/25 | 191.5 | 191.5 | 190.6 | 190.6 | -1.1 | -0.6% | 430 |
| 2025/07/24 | 191.2 | 191.9 | 191.2 | 191.7 | -0.5 | -0.3% | 20,730 |
| 2025/07/23 | 191.8 | 192.2 | 191.8 | 192.2 | +0.3 | +0.2% | 140 |
| 2025/07/22 | 190.8 | 191.9 | 190.8 | 191.9 | +1.1 | +0.6% | 110 |
| 2025/07/18 | 190.4 | 190.8 | 190.4 | 190.8 | +0.5 | +0.3% | 90 |
| 2025/07/17 | 190.3 | 190.8 | 190.3 | 190.3 | +0.2 | +0.1% | 140 |
| 2025/07/16 | 190.2 | 190.4 | 190.1 | 190.1 | ±0 | ±0% | 40,110 |
| 2025/07/15 | 190.4 | 190.4 | 190.1 | 190.1 | -0.2 | -0.1% | 570 |
| 2025/07/14 | 190.9 | 190.9 | 190.1 | 190.3 | -0.6 | -0.3% | 210 |
| 2025/07/11 | 191.2 | 191.2 | 190.7 | 190.9 | -0.4 | -0.2% | 500 |
| 2025/07/10 | 191.9 | 191.9 | 191.2 | 191.3 | -0.9 | -0.5% | 420 |
| 2025/07/09 | 192.9 | 192.9 | 192.2 | 192.2 | -0.4 | -0.2% | 560 |
| 2025/07/08 | 193.5 | 193.5 | 192.6 | 192.6 | -1.1 | -0.6% | 350 |
| 2025/07/07 | 193.7 | 193.7 | 193.4 | 193.7 | -0.1 | -0.1% | 340 |
| 2025/07/04 | 192.7 | 193.8 | 192.7 | 193.8 | +1.1 | +0.6% | 70 |
| 2025/07/03 | 191 | 193 | 191 | 192.7 | -1.1 | -0.6% | 562,690 |
| 2025/07/02 | 193.8 | 194 | 193.7 | 193.8 | -0.1 | -0.1% | 270 |
| 2025/07/01 | 193.7 | 193.9 | 193.7 | 193.9 | +0.1 | +0.1% | 130 |
| 2025/06/30 | 194.1 | 194.1 | 193.4 | 193.8 | -0.3 | -0.2% | 100 |
| 2025/06/27 | 193.6 | 194.1 | 193.5 | 194.1 | +0.1 | +0.1% | 110 |
| 2025/06/26 | 193.9 | 194 | 193.6 | 194 | ±0 | ±0% | 160 |
| 2025/06/25 | 194.2 | 194.2 | 193.4 | 194 | -0.3 | -0.2% | 110 |
| 2025/06/24 | 193.4 | 194.3 | 193.4 | 194.3 | +0.9 | +0.5% | 90 |
| 2025/06/23 | 194.2 | 194.2 | 193.4 | 193.4 | -0.7 | -0.4% | 350 |
| 2025/06/20 | 193.3 | 194.1 | 193.3 | 194.1 | +0.3 | +0.2% | 53,770 |
| 2025/06/19 | 193.3 | 193.8 | 193.3 | 193.8 | +0.6 | +0.3% | 90 |
| 2025/06/18 | 193.8 | 193.8 | 193.2 | 193.2 | -0.4 | -0.2% | 220 |
| 2025/06/17 | 194.3 | 194.3 | 193.4 | 193.6 | -1.3 | -0.7% | 160 |
| 2025/06/16 | 193.5 | 194.9 | 193.3 | 194.9 | +0.1 | +0.1% | 610 |
| 2025/06/13 | 194 | 195 | 194 | 194.8 | +0.7 | +0.4% | 40,080 |
| 2025/06/12 | 194.2 | 194.2 | 192.5 | 194.1 | -0.1 | -0.1% | 620 |
| 2025/06/11 | 193.9 | 198.5 | 193.9 | 194.2 | +0.2 | +0.1% | 60 |
| 2025/06/10 | 193.8 | 194 | 193.5 | 194 | +0.2 | +0.1% | 620 |
| 2025/06/09 | 193.8 | 193.8 | 193.6 | 193.8 | +0.1 | +0.1% | 700 |
| 2025/06/06 | 194.3 | 194.3 | 193.4 | 193.7 | -0.6 | -0.3% | 151,420 |
| 2025/06/05 | 194.3 | 194.7 | 194.3 | 194.3 | -0.1 | -0.1% | 900 |
| 2025/06/04 | 194.9 | 195 | 194.4 | 194.4 | -0.6 | -0.3% | 90 |
| 2025/06/03 | 194.3 | 199 | 194.3 | 195 | +0.7 | +0.4% | 3,380 |
| 2025/06/02 | 196.2 | 196.2 | 194.3 | 194.3 | +0.1 | +0.1% | 270 |
| 2025/05/30 | 196 | 196 | 194.2 | 194.2 | +0.8 | +0.4% | 920 |
| 2025/05/29 | 194 | 194.2 | 193.4 | 193.4 | -0.7 | -0.4% | 64,810 |
| 2025/05/28 | 194.2 | 194.3 | 193.8 | 194.1 | -0.1 | -0.1% | 118,880 |
| 2025/05/27 | 193.2 | 195 | 193.2 | 194.2 | +1 | +0.5% | 180,130 |
| 2025/05/26 | 193.8 | 193.8 | 192.9 | 193.2 | +0.4 | +0.2% | 80 |
| 2025/05/23 | 192.2 | 192.9 | 192.2 | 192.8 | +0.5 | +0.3% | 120 |
1～
50
件表示中 / 411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
