5,520
+15 (+0.27%)
株価：2025/08/22 15:02
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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 5,132 | 5,132 | 5,115 | 5,115 | +5 | +0.1% | 200 |
| 2023/08/04 | 5,115 | 5,115 | 5,110 | 5,110 | -32 | -0.6% | 20 |
| 2023/08/03 | 5,142 | 5,142 | 5,142 | 5,142 | -11 | -0.2% | 10 |
| 2023/08/02 | 5,153 | 5,153 | 5,153 | 5,153 | - | - | 10 |
| 2023/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/28 | 5,010 | 5,010 | 5,010 | 5,010 | -118 | -2.3% | 10 |
| 2023/07/27 | 5,128 | 5,128 | 5,128 | 5,128 | - | - | 10 |
| 2023/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/20 | 5,157 | 5,157 | 5,157 | 5,157 | - | - | 40 |
| 2023/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/10 | 5,106 | 5,106 | 5,106 | 5,106 | - | - | 10 |
| 2023/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/06 | 5,120 | 5,120 | 5,120 | 5,120 | -49 | -0.9% | 10 |
| 2023/07/05 | 5,169 | 5,169 | 5,169 | 5,169 | -21 | -0.4% | 10 |
| 2023/07/04 | 5,190 | 5,190 | 5,190 | 5,190 | -15 | -0.3% | 10 |
| 2023/07/03 | 5,205 | 5,205 | 5,205 | 5,205 | +10 | +0.2% | 10 |
| 2023/06/30 | 5,195 | 5,195 | 5,195 | 5,195 | - | - | 10 |
| 2023/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/28 | 5,274 | 5,274 | 5,224 | 5,224 | +24 | +0.5% | 30 |
| 2023/06/27 | 5,200 | 5,200 | 5,200 | 5,200 | +32 | +0.6% | 20 |
| 2023/06/26 | 5,168 | 5,168 | 5,168 | 5,168 | +70 | +1.4% | 10 |
| 2023/06/23 | 5,098 | 5,098 | 5,098 | 5,098 | -37 | -0.7% | 10 |
| 2023/06/22 | 5,135 | 5,135 | 5,135 | 5,135 | +42 | +0.8% | 30 |
| 2023/06/21 | 5,107 | 5,107 | 5,093 | 5,093 | +69 | +1.4% | 30 |
| 2023/06/20 | 4,950 | 5,024 | 4,950 | 5,024 | - | - | 20 |
| 2023/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/16 | 5,035 | 5,035 | 5,035 | 5,035 | +7 | +0.1% | 50 |
| 2023/06/15 | 5,030 | 5,030 | 5,028 | 5,028 | - | - | 30 |
| 2023/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/09 | 4,954 | 4,954 | 4,954 | 4,954 | - | - | 10 |
| 2023/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/07 | 4,930 | 4,930 | 4,930 | 4,930 | - | - | 10 |
| 2023/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/30 | 4,900 | 4,900 | 4,900 | 4,900 | - | - | 10 |
| 2023/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
501～
550
件表示中 / 740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
