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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 5,276 | 5,277 | 5,276 | 5,277 | - | - | 20,010 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 5,307 | 5,307 | 5,300 | 5,300 | -17 | -0.3% | 40 |
| 2024/09/04 | 5,317 | 5,317 | 5,317 | 5,317 | - | - | 20 |
| 2024/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/02 | 5,359 | 5,359 | 5,330 | 5,330 | +9 | +0.2% | 20 |
| 2024/08/30 | 5,320 | 5,321 | 5,318 | 5,321 | - | - | 120 |
| 2024/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 5,378 | 5,378 | 5,378 | 5,378 | - | - | 10 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/19 | 5,348 | 5,348 | 5,333 | 5,333 | - | - | 30 |
| 2024/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/13 | 5,350 | 5,350 | 5,350 | 5,350 | +35 | +0.7% | 10 |
| 2024/08/09 | 5,315 | 5,315 | 5,315 | 5,315 | +41 | +0.8% | 10 |
| 2024/08/08 | 5,240 | 5,274 | 5,240 | 5,274 | -11 | -0.2% | 38,500 |
| 2024/08/07 | 5,299 | 5,299 | 5,285 | 5,285 | - | - | 2,010 |
| 2024/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/05 | 5,244 | 5,244 | 5,244 | 5,244 | - | - | 10 |
| 2024/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/01 | 5,310 | 5,334 | 5,310 | 5,334 | - | - | 50 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 5,462 | 5,462 | 5,462 | 5,462 | +23 | +0.4% | 20,170 |
| 2024/07/26 | 5,439 | 5,439 | 5,439 | 5,439 | +73 | +1.4% | 10 |
| 2024/07/25 | 5,379 | 5,405 | 5,366 | 5,366 | -86 | -1.6% | 20,220 |
| 2024/07/24 | 5,523 | 5,523 | 5,452 | 5,452 | -98 | -1.8% | 70 |
| 2024/07/23 | 5,550 | 5,550 | 5,550 | 5,550 | - | - | 10 |
| 2024/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/19 | 5,596 | 5,598 | 5,596 | 5,598 | +50 | +0.9% | 20 |
| 2024/07/18 | 5,554 | 5,554 | 5,548 | 5,548 | -88 | -1.6% | 20 |
| 2024/07/17 | 5,632 | 5,636 | 5,632 | 5,636 | -6 | -0.1% | 150 |
| 2024/07/16 | 5,642 | 5,642 | 5,642 | 5,642 | +36 | +0.6% | 10 |
| 2024/07/12 | 5,609 | 5,609 | 5,606 | 5,606 | -62 | -1.1% | 180 |
| 2024/07/11 | 5,631 | 5,668 | 5,631 | 5,668 | +39 | +0.7% | 260 |
| 2024/07/10 | 5,631 | 5,631 | 5,625 | 5,629 | -17 | -0.3% | 43,970 |
| 2024/07/09 | 5,693 | 5,693 | 5,632 | 5,646 | +53 | +0.9% | 60 |
| 2024/07/08 | 5,999 | 5,999 | 5,593 | 5,593 | -6 | -0.1% | 160 |
151～
200
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
