193.6
-0.7 (-0.36%)
株価：2025/05/07 09:21
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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 198 | 198 | 196.3 | 196.3 | -0.1 | -0.1% | 40 |
| 2024/07/04 | 198.8 | 198.8 | 196.4 | 196.4 | +0.4 | +0.2% | 110 |
| 2024/07/03 | 193.9 | 196 | 193.9 | 196 | +0.5 | +0.3% | 3,510 |
| 2024/07/02 | 195.7 | 195.7 | 195.5 | 195.5 | -1 | -0.5% | 80 |
| 2024/07/01 | 196.7 | 196.7 | 196.4 | 196.5 | -0.2 | -0.1% | 370 |
| 2024/06/28 | 201.8 | 201.8 | 195.1 | 196.7 | -0.1 | -0.1% | 9,750 |
| 2024/06/27 | 198 | 198 | 196.8 | 196.8 | -1.2 | -0.6% | 380 |
| 2024/06/26 | 197.8 | 198.2 | 197.8 | 198 | +0.1 | +0.1% | 330 |
| 2024/06/25 | 197.9 | 197.9 | 197.9 | 197.9 | +0.2 | +0.1% | 210 |
| 2024/06/24 | 202.3 | 202.3 | 197.4 | 197.7 | +0.4 | +0.2% | 130 |
| 2024/06/21 | 197.6 | 197.6 | 197.3 | 197.3 | -0.1 | -0.1% | 110 |
| 2024/06/20 | 197.5 | 197.5 | 197.4 | 197.4 | -0.6 | -0.3% | 15,500 |
| 2024/06/19 | 198 | 198 | 198 | 198 | +0.3 | +0.2% | 20 |
| 2024/06/18 | 197.9 | 197.9 | 197.6 | 197.7 | +0.2 | +0.1% | 670 |
| 2024/06/17 | 210.5 | 210.5 | 197 | 197.5 | ±0 | ±0% | 2,860 |
| 2024/06/14 | 197.5 | 197.5 | 197.5 | 197.5 | +0.6 | +0.3% | 250 |
| 2024/06/13 | 197.2 | 197.2 | 196.9 | 196.9 | +0.2 | +0.1% | 30,010 |
| 2024/06/12 | 196.7 | 196.7 | 196.7 | 196.7 | +0.7 | +0.4% | 130 |
| 2024/06/11 | 196 | 196 | 196 | 196 | -1.7 | -0.9% | 10 |
| 2024/06/10 | 198.1 | 198.1 | 197.6 | 197.7 | -1.4 | -0.7% | 326,180 |
| 2024/06/07 | 199.2 | 199.2 | 199.1 | 199.1 | -0.9 | -0.5% | 310 |
| 2024/06/06 | 200 | 200 | 199.6 | 200 | +0.7 | +0.4% | 140,070 |
| 2024/06/05 | 199.5 | 199.5 | 199.3 | 199.3 | +0.5 | +0.3% | 970 |
| 2024/06/04 | 198.7 | 199 | 198.5 | 198.8 | +1.1 | +0.6% | 147,440 |
| 2024/06/03 | 197.7 | 197.7 | 197.7 | 197.7 | -0.1 | -0.1% | 60,000 |
| 2024/05/31 | 197.8 | 197.8 | 197.8 | 197.8 | - | - | 120 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 198.4 | 198.4 | 197.7 | 197.7 | -1.7 | -0.9% | 530 |
| 2024/05/28 | 200.1 | 200.1 | 199.1 | 199.4 | +0.3 | +0.2% | 130 |
| 2024/05/27 | 199.1 | 199.1 | 199.1 | 199.1 | - | - | 80 |
| 2024/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/23 | 199.3 | 199.7 | 199.3 | 199.7 | -0.2 | -0.1% | 210 |
| 2024/05/22 | 203.5 | 203.5 | 199.8 | 199.9 | ±0 | ±0% | 270 |
| 2024/05/21 | 195 | 199.9 | 195 | 199.9 | +0.1 | +0.1% | 900 |
| 2024/05/20 | 203.4 | 203.5 | 192 | 199.8 | -0.8 | -0.4% | 25,610 |
| 2024/05/17 | 200.5 | 200.6 | 200.5 | 200.6 | -0.6 | -0.3% | 150 |
| 2024/05/16 | 200 | 201.2 | 200 | 201.2 | +1.7 | +0.9% | 90 |
| 2024/05/15 | 192 | 199.8 | 192 | 199.5 | -0.5 | -0.3% | 1,800 |
| 2024/05/14 | 199.4 | 200 | 199.4 | 200 | ±0 | ±0% | 320 |
| 2024/05/13 | 200 | 200 | 200 | 200 | -0.5 | -0.2% | 50 |
| 2024/05/10 | 201.2 | 201.2 | 200.4 | 200.5 | ±0 | ±0% | 520 |
| 2024/05/09 | 201.2 | 201.2 | 200.5 | 200.5 | -0.3 | -0.1% | 30 |
| 2024/05/08 | 201.1 | 201.1 | 200.8 | 200.8 | -0.2 | -0.1% | 800 |
| 2024/05/07 | 199.5 | 201 | 199.5 | 201 | +1.5 | +0.8% | 2,710 |
| 2024/05/02 | 203.5 | 203.5 | 199 | 199.5 | +0.6 | +0.3% | 600 |
| 2024/05/01 | 203.5 | 203.5 | 198.9 | 198.9 | -1.4 | -0.7% | 40 |
| 2024/04/30 | 201.8 | 201.8 | 200.3 | 200.3 | +2 | +1% | 20 |
| 2024/04/26 | 198.6 | 198.6 | 198.2 | 198.3 | -0.6 | -0.3% | 50 |
| 2024/04/25 | 198.9 | 199 | 198.9 | 198.9 | -0.9 | -0.5% | 410 |
| 2024/04/24 | 203.1 | 203.1 | 199.6 | 199.8 | -0.6 | -0.3% | 230 |
201～
250
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
