194.3
-0.6 (-0.31%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 202.1 | 202.1 | 201.8 | 201.8 | -0.1 | ±0% | 40 |
| 2024/09/17 | 202.1 | 202.1 | 201.9 | 201.9 | -0.2 | -0.1% | 80 |
| 2024/09/13 | 204 | 204 | 202.1 | 202.1 | +0.2 | +0.1% | 520 |
| 2024/09/12 | 202.1 | 202.1 | 201.9 | 201.9 | -0.1 | ±0% | 40 |
| 2024/09/11 | 204 | 204 | 202 | 202 | -2 | -1% | 50 |
| 2024/09/10 | 204 | 204 | 204 | 204 | +3.5 | +1.7% | 20 |
| 2024/09/09 | 204 | 204 | 200.5 | 200.5 | -3.5 | -1.7% | 80 |
| 2024/09/06 | 204 | 204 | 204 | 204 | +3.7 | +1.8% | 20 |
| 2024/09/05 | 204 | 204 | 200.3 | 200.3 | +1.2 | +0.6% | 40 |
| 2024/09/04 | 199 | 199.1 | 199 | 199.1 | +0.2 | +0.1% | 280 |
| 2024/09/03 | 199.1 | 199.1 | 198.9 | 198.9 | -0.2 | -0.1% | 80 |
| 2024/09/02 | 204 | 204 | 199 | 199.1 | -0.2 | -0.1% | 80,350 |
| 2024/08/30 | 199.6 | 199.6 | 199.3 | 199.3 | -0.2 | -0.1% | 60 |
| 2024/08/29 | 199.7 | 199.7 | 199.5 | 199.5 | -0.1 | -0.1% | 20 |
| 2024/08/28 | 200.1 | 200.1 | 199.6 | 199.6 | -0.4 | -0.2% | 30 |
| 2024/08/27 | 203.9 | 203.9 | 200 | 200 | -0.3 | -0.1% | 320 |
| 2024/08/26 | 201 | 201 | 200.3 | 200.3 | +0.2 | +0.1% | 820 |
| 2024/08/23 | 203.9 | 203.9 | 200.1 | 200.1 | -0.3 | -0.1% | 420 |
| 2024/08/22 | 208.4 | 208.4 | 200.4 | 200.4 | ±0 | ±0% | 90 |
| 2024/08/21 | 209 | 209 | 200.4 | 200.4 | +0.8 | +0.4% | 620 |
| 2024/08/20 | 199.6 | 199.6 | 199.6 | 199.6 | +0.1 | +0.1% | 10 |
| 2024/08/19 | 199.9 | 199.9 | 199.5 | 199.5 | -0.5 | -0.3% | 10,800 |
| 2024/08/16 | 200.3 | 200.3 | 200 | 200 | - | - | 80 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 199.7 | 200.4 | 199.7 | 200.4 | +0.7 | +0.4% | 9,600 |
| 2024/08/13 | 199.7 | 199.7 | 199.7 | 199.7 | +0.2 | +0.1% | 10 |
| 2024/08/09 | 199.9 | 199.9 | 199.5 | 199.5 | -0.5 | -0.3% | 100 |
| 2024/08/08 | 200 | 200 | 199.4 | 200 | ±0 | ±0% | 50 |
| 2024/08/07 | 200 | 200 | 200 | 200 | +0.6 | +0.3% | 10 |
| 2024/08/06 | 208 | 208 | 199.4 | 199.4 | -1.3 | -0.6% | 140 |
| 2024/08/05 | 200.9 | 200.9 | 200.5 | 200.7 | +1.2 | +0.6% | 2,780 |
| 2024/08/02 | 199.7 | 199.7 | 199.5 | 199.5 | +0.2 | +0.1% | 1,000 |
| 2024/08/01 | 199 | 199.3 | 199 | 199.3 | +1 | +0.5% | 6,310 |
| 2024/07/31 | 198.4 | 198.4 | 198.3 | 198.3 | - | - | 260 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 197.7 | 197.9 | 197.7 | 197.9 | -0.6 | -0.3% | 224,930 |
| 2024/07/26 | 196.6 | 198.5 | 196.6 | 198.5 | +1.8 | +0.9% | 120 |
| 2024/07/25 | 196.7 | 196.7 | 196.7 | 196.7 | - | - | 210 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 198.4 | 198.4 | 197 | 197.4 | -0.1 | -0.1% | 80 |
| 2024/07/22 | 198.4 | 198.4 | 197.5 | 197.5 | -0.5 | -0.3% | 180 |
| 2024/07/19 | 198.9 | 198.9 | 197.9 | 198 | - | - | 390 |
| 2024/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/17 | 198.1 | 198.1 | 197.9 | 197.9 | +0.6 | +0.3% | 1,320 |
| 2024/07/16 | 197.3 | 197.3 | 197.3 | 197.3 | +0.4 | +0.2% | 1,010 |
| 2024/07/12 | 196.7 | 197 | 196.7 | 196.9 | +0.4 | +0.2% | 390 |
| 2024/07/11 | 196.3 | 196.5 | 196.3 | 196.5 | +0.8 | +0.4% | 33,120 |
| 2024/07/10 | 196.1 | 196.1 | 195.7 | 195.7 | -2.2 | -1.1% | 80,290 |
| 2024/07/09 | 210.5 | 210.5 | 197.8 | 197.9 | +1.1 | +0.6% | 1,400 |
| 2024/07/08 | 209.3 | 209.3 | 196.7 | 196.8 | +0.5 | +0.3% | 75,870 |
151～
200
件表示中 / 349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
