190.7
+0.1 (+0.05%)
株価：2025/09/17 15:14
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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 190.8 | 190.8 | 190.7 | 190.7 | +0.1 | +0.1% | 550 |
| 2025/09/16 | 192 | 192 | 190.2 | 190.6 | -0.5 | -0.3% | 7,440 |
| 2025/09/12 | 192.6 | 192.6 | 190.8 | 191.1 | -0.1 | -0.1% | 610 |
| 2025/09/11 | 192.4 | 192.4 | 190.8 | 191.2 | +0.2 | +0.1% | 3,370 |
| 2025/09/10 | 191.1 | 191.1 | 190.6 | 191 | +0.1 | +0.1% | 2,440 |
| 2025/09/09 | 191.1 | 191.1 | 190.4 | 190.9 | +1 | +0.5% | 760 |
| 2025/09/08 | 190.5 | 190.5 | 189.9 | 189.9 | -0.1 | -0.1% | 840 |
| 2025/09/05 | 190.2 | 190.2 | 190 | 190 | +0.9 | +0.5% | 960 |
| 2025/09/04 | 189.4 | 189.4 | 189.1 | 189.1 | +0.3 | +0.2% | 590 |
| 2025/09/03 | 190.1 | 190.1 | 188.5 | 188.8 | -0.1 | -0.1% | 1,210 |
| 2025/09/02 | 189.3 | 189.3 | 188.9 | 188.9 | -0.2 | -0.1% | 1,370 |
| 2025/09/01 | 189.7 | 189.7 | 189.1 | 189.1 | -0.5 | -0.3% | 1,630 |
| 2025/08/29 | 189.6 | 189.9 | 189.6 | 189.6 | -0.1 | -0.1% | 400 |
| 2025/08/28 | 189.7 | 189.7 | 189.7 | 189.7 | +0.3 | +0.2% | 540 |
| 2025/08/27 | 189.6 | 189.8 | 189.4 | 189.4 | -0.3 | -0.2% | 1,570 |
| 2025/08/26 | 192.6 | 192.6 | 189.1 | 189.7 | -0.6 | -0.3% | 3,920,800 |
| 2025/08/25 | 190.7 | 190.7 | 190.1 | 190.3 | +0.6 | +0.3% | 1,320 |
| 2025/08/22 | 190.5 | 190.5 | 189.7 | 189.7 | -0.8 | -0.4% | 890 |
| 2025/08/21 | 190.2 | 190.5 | 190.2 | 190.5 | +0.2 | +0.1% | 130 |
| 2025/08/20 | 189.7 | 190.4 | 189.7 | 190.3 | +0.2 | +0.1% | 120 |
| 2025/08/19 | 189.8 | 190.3 | 189.8 | 190.1 | +0.4 | +0.2% | 60 |
| 2025/08/18 | 190.5 | 190.5 | 189.7 | 189.7 | -1.6 | -0.8% | 1,620 |
| 2025/08/15 | 190.8 | 191.3 | 190.8 | 191.3 | +0.3 | +0.2% | 60 |
| 2025/08/14 | 191.7 | 191.7 | 191 | 191 | +0.1 | +0.1% | 480 |
| 2025/08/13 | 191 | 191 | 190.7 | 190.9 | -0.2 | -0.1% | 550 |
| 2025/08/12 | 191.6 | 191.6 | 191.1 | 191.1 | -0.6 | -0.3% | 250 |
| 2025/08/08 | 191.7 | 192 | 191.7 | 191.7 | -0.1 | -0.1% | 2,050 |
| 2025/08/07 | 192.3 | 192.3 | 191.5 | 191.8 | -0.4 | -0.2% | 210 |
| 2025/08/06 | 192.2 | 192.2 | 191.9 | 192.2 | -0.1 | -0.1% | 50 |
| 2025/08/05 | 191.3 | 192.3 | 191.3 | 192.3 | +1 | +0.5% | 550 |
| 2025/08/04 | 190.8 | 191.4 | 190.8 | 191.3 | +0.6 | +0.3% | 80 |
| 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 |
1～
50
件表示中 / 442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
