5,592
+7 (+0.13%)
株価：2025/09/19 10:42
15分ディレイ
上場インデックスファンドフランス国債（為替ヘッジなし）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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 5,618 | 5,618 | 5,580 | 5,585 | +9 | +0.2% | 159 |
| 2025/09/17 | 5,599 | 5,599 | 5,576 | 5,576 | +7 | +0.1% | 32 |
| 2025/09/16 | 5,586 | 5,586 | 5,562 | 5,569 | -6 | -0.1% | 93 |
| 2025/09/12 | 5,664 | 5,664 | 5,575 | 5,575 | +11 | +0.2% | 24 |
| 2025/09/11 | 5,590 | 5,590 | 5,550 | 5,564 | ±0 | ±0% | 45 |
| 2025/09/10 | 5,590 | 5,590 | 5,556 | 5,564 | -19 | -0.3% | 980 |
| 2025/09/09 | 5,589 | 5,589 | 5,583 | 5,583 | +25 | +0.4% | 51 |
| 2025/09/08 | 5,590 | 5,590 | 5,557 | 5,558 | +9 | +0.2% | 83 |
| 2025/09/05 | 5,573 | 5,573 | 5,549 | 5,549 | +35 | +0.6% | 107 |
| 2025/09/04 | 5,515 | 5,515 | 5,514 | 5,514 | +17 | +0.3% | 95 |
| 2025/09/03 | 5,510 | 5,510 | 5,497 | 5,497 | -9 | -0.2% | 40 |
| 2025/09/02 | 5,506 | 5,506 | 5,506 | 5,506 | - | - | 20 |
| 2025/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/29 | 5,495 | 5,495 | 5,488 | 5,488 | +14 | +0.3% | 3 |
| 2025/08/28 | 5,496 | 5,496 | 5,474 | 5,474 | -17 | -0.3% | 30 |
| 2025/08/27 | 5,478 | 5,498 | 5,478 | 5,491 | -3 | -0.1% | 258 |
| 2025/08/26 | 5,499 | 5,499 | 5,472 | 5,494 | -48 | -0.9% | 67,302 |
| 2025/08/25 | 5,590 | 5,590 | 5,542 | 5,542 | +22 | +0.4% | 47 |
| 2025/08/22 | 5,521 | 5,521 | 5,520 | 5,520 | +15 | +0.3% | 2 |
| 2025/08/21 | 5,522 | 5,522 | 5,505 | 5,505 | -1 | ±0% | 2 |
| 2025/08/20 | 5,523 | 5,523 | 5,506 | 5,506 | - | - | 205 |
| 2025/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/18 | 5,528 | 5,528 | 5,523 | 5,523 | -11 | -0.2% | 37 |
| 2025/08/15 | 5,553 | 5,553 | 5,534 | 5,534 | -6 | -0.1% | 17 |
| 2025/08/14 | 5,576 | 5,576 | 5,536 | 5,540 | -15 | -0.3% | 11 |
| 2025/08/13 | 5,553 | 5,555 | 5,551 | 5,555 | ±0 | ±0% | 173 |
| 2025/08/12 | 5,531 | 5,555 | 5,531 | 5,555 | +5 | +0.1% | 151 |
| 2025/08/08 | 5,558 | 5,558 | 5,550 | 5,550 | -7 | -0.1% | 92 |
| 2025/08/07 | 5,564 | 5,564 | 5,557 | 5,557 | -24 | -0.4% | 28 |
| 2025/08/06 | 5,670 | 5,670 | 5,570 | 5,581 | +9 | +0.2% | 3 |
| 2025/08/05 | 5,572 | 5,572 | 5,572 | 5,572 | +6 | +0.1% | 1 |
| 2025/08/04 | 5,572 | 5,572 | 5,566 | 5,566 | -20 | -0.4% | 13 |
| 2025/08/01 | 5,603 | 5,603 | 5,586 | 5,586 | +48 | +0.9% | 25 |
| 2025/07/31 | 5,544 | 5,544 | 5,538 | 5,538 | -21 | -0.4% | 2 |
| 2025/07/30 | 5,559 | 5,559 | 5,559 | 5,559 | -27 | -0.5% | 100 |
| 2025/07/29 | 5,586 | 5,586 | 5,586 | 5,586 | -37 | -0.7% | 5 |
| 2025/07/28 | 5,500 | 5,630 | 5,500 | 5,623 | +23 | +0.4% | 710 |
| 2025/07/25 | 5,596 | 5,618 | 5,596 | 5,600 | -7 | -0.1% | 117 |
| 2025/07/24 | 5,727 | 5,727 | 5,606 | 5,607 | -20 | -0.4% | 138 |
| 2025/07/23 | 5,626 | 5,627 | 5,626 | 5,627 | -9 | -0.2% | 10 |
| 2025/07/22 | 5,700 | 5,700 | 5,621 | 5,636 | +36 | +0.6% | 556 |
| 2025/07/18 | 5,603 | 5,603 | 5,600 | 5,600 | +11 | +0.2% | 11 |
| 2025/07/17 | 5,599 | 5,599 | 5,589 | 5,589 | -5 | -0.1% | 12 |
| 2025/07/16 | 5,594 | 5,594 | 5,594 | 5,594 | +21 | +0.4% | 1 |
| 2025/07/15 | 5,573 | 5,573 | 5,573 | 5,573 | +19 | +0.3% | 100 |
| 2025/07/14 | 5,572 | 5,572 | 5,554 | 5,554 | +2 | ±0% | 15 |
| 2025/07/11 | 5,537 | 5,552 | 5,537 | 5,552 | -27 | -0.5% | 200 |
| 2025/07/10 | 5,483 | 5,579 | 5,483 | 5,579 | -3 | -0.1% | 14 |
| 2025/07/09 | 5,578 | 5,582 | 5,578 | 5,582 | +8 | +0.1% | 14 |
| 2025/07/08 | 5,575 | 5,575 | 5,574 | 5,574 | +28 | +0.5% | 5 |
1～
50
件表示中 / 758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
