5,566
-20 (-0.36%)
株価：2025/08/04 10:48
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 5,283 | 5,283 | 5,283 | 5,283 | +14 | +0.3% | 2 |
| 2025/05/22 | 5,274 | 5,274 | 5,269 | 5,269 | -32 | -0.6% | 3 |
| 2025/05/21 | 5,389 | 5,389 | 5,298 | 5,301 | +11 | +0.2% | 29 |
| 2025/05/20 | 5,202 | 5,290 | 5,202 | 5,290 | +7 | +0.1% | 55 |
| 2025/05/19 | 5,271 | 5,284 | 5,271 | 5,283 | - | - | 43 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 5,292 | 5,292 | 5,264 | 5,264 | -42 | -0.8% | 5 |
| 2025/05/14 | 5,306 | 5,306 | 5,306 | 5,306 | -4 | -0.1% | 1 |
| 2025/05/13 | 5,477 | 5,477 | 5,310 | 5,310 | +19 | +0.4% | 16 |
| 2025/05/12 | 5,291 | 5,291 | 5,291 | 5,291 | - | - | 6 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 5,516 | 5,516 | 5,335 | 5,335 | -81 | -1.5% | 20 |
| 2025/05/02 | 5,415 | 5,416 | 5,415 | 5,416 | +44 | +0.8% | 80 |
| 2025/05/01 | 5,372 | 5,372 | 5,372 | 5,372 | - | - | 10 |
| 2025/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/28 | 5,379 | 5,379 | 5,379 | 5,379 | +4 | +0.1% | 10 |
| 2025/04/25 | 5,350 | 5,375 | 5,350 | 5,375 | - | - | 30 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 5,414 | 5,414 | 5,414 | 5,414 | - | - | 10 |
| 2025/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 5,300 | 5,300 | 5,300 | 5,300 | +12 | +0.2% | 40 |
| 2025/04/16 | 5,288 | 5,288 | 5,288 | 5,288 | - | - | 10 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 5,363 | 5,363 | 5,313 | 5,313 | +49 | +0.9% | 20 |
| 2025/04/11 | 5,263 | 5,264 | 5,263 | 5,264 | +40 | +0.8% | 40 |
| 2025/04/10 | 5,230 | 5,230 | 5,224 | 5,224 | +32 | +0.6% | 54,900 |
| 2025/04/09 | 5,181 | 5,192 | 5,174 | 5,192 | - | - | 77,460 |
| 2025/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/07 | 5,263 | 5,263 | 5,263 | 5,263 | - | - | 10 |
| 2025/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/03 | 5,225 | 5,225 | 5,225 | 5,225 | - | - | 20 |
| 2025/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/01 | 5,232 | 5,232 | 5,232 | 5,232 | +9 | +0.2% | 10 |
| 2025/03/31 | 5,242 | 5,242 | 5,223 | 5,223 | -21 | -0.4% | 20 |
| 2025/03/28 | 5,244 | 5,244 | 5,244 | 5,244 | - | - | 10 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/24 | 5,150 | 5,150 | 5,150 | 5,150 | - | - | 20 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 5,250 | 5,250 | 5,250 | 5,250 | - | - | 20 |
| 2025/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/17 | 5,197 | 5,197 | 5,197 | 5,197 | +54 | +1% | 10 |
| 2025/03/14 | 5,144 | 5,144 | 5,143 | 5,143 | - | - | 40 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 5,106 | 5,106 | 5,106 | 5,106 | +3 | +0.1% | 10 |
51～
100
件表示中 / 727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
