5,416
+44 (+0.82%)
株価：2025/05/02 09:18
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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 5,266 | 5,278 | 5,262 | 5,276 | +9 | +0.2% | 20,050 |
| 2024/11/29 | 5,378 | 5,378 | 5,260 | 5,267 | -12 | -0.2% | 250 |
| 2024/11/28 | 5,279 | 5,279 | 5,279 | 5,279 | +12 | +0.2% | 10 |
| 2024/11/27 | 5,299 | 5,299 | 5,264 | 5,267 | -55 | -1% | 3,020 |
| 2024/11/26 | 5,322 | 5,322 | 5,322 | 5,322 | - | - | 20 |
| 2024/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/22 | 5,308 | 5,308 | 5,303 | 5,303 | - | - | 20 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 5,360 | 5,360 | 5,360 | 5,360 | -4 | -0.1% | 50 |
| 2024/11/18 | 5,364 | 5,364 | 5,364 | 5,364 | - | - | 10 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 5,371 | 5,371 | 5,364 | 5,364 | -16 | -0.3% | 200 |
| 2024/11/12 | 5,380 | 5,380 | 5,380 | 5,380 | -1 | ±0% | 10 |
| 2024/11/11 | 5,381 | 5,381 | 5,381 | 5,381 | - | - | 10 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 5,410 | 5,410 | 5,410 | 5,410 | - | - | 10 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 5,578 | 5,578 | 5,578 | 5,578 | +100 | +1.8% | 10 |
| 2024/10/25 | 5,478 | 5,478 | 5,478 | 5,478 | +26 | +0.5% | 10 |
| 2024/10/24 | 5,452 | 5,452 | 5,452 | 5,452 | - | - | 10 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 5,521 | 5,521 | 5,430 | 5,430 | - | - | 30 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 5,421 | 5,421 | 5,421 | 5,421 | +25 | +0.5% | 10 |
| 2024/10/11 | 5,396 | 5,396 | 5,396 | 5,396 | - | - | 2,850 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 5,330 | 5,396 | 5,330 | 5,396 | -27 | -0.5% | 240 |
| 2024/10/07 | 5,423 | 5,423 | 5,423 | 5,423 | +52 | +1% | 10 |
| 2024/10/04 | 5,371 | 5,371 | 5,371 | 5,371 | -59 | -1.1% | 100 |
| 2024/10/03 | 5,430 | 5,430 | 5,430 | 5,430 | - | - | 10 |
| 2024/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/01 | 5,365 | 5,365 | 5,360 | 5,360 | +43 | +0.8% | 220 |
| 2024/09/30 | 5,336 | 5,336 | 5,317 | 5,317 | -119 | -2.2% | 20 |
| 2024/09/27 | 5,401 | 5,436 | 5,401 | 5,436 | - | - | 24,690 |
| 2024/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 5,318 | 5,318 | 5,298 | 5,302 | +2 | ±0% | 19,620 |
| 2024/09/19 | 5,301 | 5,301 | 5,300 | 5,300 | +23 | +0.4% | 7,320 |
101～
150
件表示中 / 664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
