5,455
+17 (+0.31%)
株価：2025/06/17 13:11
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/17 | 5,302 | 5,302 | 5,179 | 5,187 | -16 | -0.3% | 50 |
| 2025/01/16 | 5,207 | 5,207 | 5,188 | 5,203 | - | - | 70 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 5,353 | 5,353 | 5,189 | 5,189 | -65 | -1.2% | 260 |
| 2025/01/10 | 5,373 | 5,373 | 5,254 | 5,254 | -20 | -0.4% | 20 |
| 2025/01/09 | 5,233 | 5,274 | 5,230 | 5,274 | - | - | 410 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/06 | 5,487 | 5,487 | 5,487 | 5,487 | - | - | 10 |
| 2024/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/27 | 5,385 | 5,387 | 5,383 | 5,387 | - | - | 1,100 |
| 2024/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/23 | 5,431 | 5,431 | 5,370 | 5,374 | +43 | +0.8% | 60 |
| 2024/12/20 | 5,363 | 5,363 | 5,331 | 5,331 | - | - | 370 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/16 | 5,333 | 5,333 | 5,333 | 5,333 | +28 | +0.5% | 10 |
| 2024/12/13 | 5,305 | 5,305 | 5,305 | 5,305 | - | - | 20,000 |
| 2024/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 5,292 | 5,292 | 5,292 | 5,292 | - | - | 3,000 |
| 2024/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/04 | 5,331 | 5,331 | 5,233 | 5,233 | -2 | ±0% | 20,020 |
| 2024/12/03 | 5,242 | 5,242 | 5,235 | 5,235 | -41 | -0.8% | 40 |
| 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 |
101～
150
件表示中 / 694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
