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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 203.5 | 203.5 | 200 | 200.4 | +1.1 | +0.6% | 230 |
| 2024/04/22 | 203.5 | 203.5 | 199.2 | 199.3 | -0.9 | -0.4% | 510 |
| 2024/04/19 | 200.2 | 200.2 | 200.2 | 200.2 | -0.3 | -0.1% | 160 |
| 2024/04/18 | 200.4 | 200.5 | 200.4 | 200.5 | +0.3 | +0.1% | 730 |
| 2024/04/17 | 200.2 | 200.2 | 200.2 | 200.2 | - | - | 170 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 203.4 | 203.4 | 202.2 | 202.2 | +1.6 | +0.8% | 410 |
| 2024/04/12 | 200.6 | 201 | 200.6 | 200.6 | -0.6 | -0.3% | 290 |
| 2024/04/11 | 202.4 | 202.4 | 201 | 201.2 | - | - | 370 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 202.1 | 202.8 | 202.1 | 202.6 | +0.5 | +0.2% | 640 |
| 2024/04/08 | 202 | 202.3 | 202 | 202.1 | - | - | 60,030 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 202.8 | 203.1 | 202.8 | 202.9 | +0.1 | ±0% | 40 |
| 2024/04/03 | 203 | 203 | 202.4 | 202.8 | -0.6 | -0.3% | 643,010 |
| 2024/04/02 | 206 | 206 | 203 | 203.4 | -0.6 | -0.3% | 1,226,250 |
| 2024/04/01 | 205.9 | 205.9 | 204 | 204 | - | - | 59,730 |
| 2024/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/28 | 203.9 | 204.3 | 203.9 | 204.3 | +0.6 | +0.3% | 300 |
| 2024/03/27 | 203.7 | 203.7 | 203.7 | 203.7 | - | - | 310 |
| 2024/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/25 | 204.3 | 204.3 | 204.3 | 204.3 | - | - | 570 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 203.3 | 203.6 | 203.3 | 203.3 | +0.1 | ±0% | 1,310 |
| 2024/03/19 | 203 | 203.4 | 202.9 | 203.2 | -0.3 | -0.1% | 310 |
| 2024/03/18 | 203.5 | 203.5 | 203.5 | 203.5 | +0.4 | +0.2% | 110 |
| 2024/03/15 | 208 | 208 | 203 | 203.1 | - | - | 110 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 204.8 | 204.8 | 204.7 | 204.7 | -0.2 | -0.1% | 30 |
| 2024/03/12 | 204.9 | 204.9 | 204.9 | 204.9 | -1 | -0.5% | 10 |
| 2024/03/11 | 205.8 | 205.9 | 205.8 | 205.9 | +0.7 | +0.3% | 30 |
| 2024/03/08 | 205.2 | 205.2 | 205.2 | 205.2 | +0.6 | +0.3% | 60 |
| 2024/03/07 | 204.7 | 204.7 | 204.2 | 204.6 | -0.1 | ±0% | 130 |
| 2024/03/06 | 204.7 | 204.7 | 204.7 | 204.7 | - | - | 100 |
| 2024/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/04 | 202.6 | 203.2 | 202.6 | 203.2 | - | - | 130 |
| 2024/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/29 | 202.7 | 202.7 | 202.6 | 202.6 | ±0 | ±0% | 20 |
| 2024/02/28 | 202.8 | 202.8 | 202.6 | 202.6 | -0.5 | -0.2% | 50 |
| 2024/02/27 | 210 | 210 | 202.8 | 203.1 | -1 | -0.5% | 230 |
| 2024/02/26 | 209.9 | 209.9 | 204.1 | 204.1 | +1.6 | +0.8% | 220 |
| 2024/02/22 | 202.8 | 202.8 | 202.5 | 202.5 | -1.4 | -0.7% | 60 |
| 2024/02/21 | 200 | 204 | 200 | 203.9 | +0.3 | +0.1% | 320 |
| 2024/02/20 | 211.5 | 211.5 | 203.4 | 203.6 | +0.1 | ±0% | 1,120 |
| 2024/02/19 | 204.2 | 204.2 | 203.5 | 203.5 | - | - | 150 |
| 2024/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/15 | 204.4 | 205 | 204.4 | 205 | +1.7 | +0.8% | 1,162,430 |
| 2024/02/14 | 200.2 | 203.3 | 200.2 | 203.3 | -0.8 | -0.4% | 979,780 |
| 2024/02/13 | 204.1 | 204.1 | 204.1 | 204.1 | +0.2 | +0.1% | 979,510 |
| 2024/02/09 | 200 | 204.1 | 200 | 203.9 | -0.7 | -0.3% | 220 |
251～
300
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
