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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 5,600 | 5,600 | 5,599 | 5,599 | -1 | ±0% | 120 |
| 2024/07/04 | 5,603 | 5,603 | 5,600 | 5,600 | - | - | 22,000 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 5,549 | 5,549 | 5,547 | 5,547 | -1 | ±0% | 30 |
| 2024/07/01 | 5,539 | 5,570 | 5,538 | 5,548 | +9 | +0.2% | 65,650 |
| 2024/06/28 | 5,539 | 5,539 | 5,539 | 5,539 | +15 | +0.3% | 20 |
| 2024/06/27 | 5,524 | 5,524 | 5,524 | 5,524 | - | - | 110 |
| 2024/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/25 | 5,548 | 5,548 | 5,548 | 5,548 | - | - | 10 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 5,501 | 5,501 | 5,494 | 5,494 | +10 | +0.2% | 300 |
| 2024/06/20 | 5,484 | 5,484 | 5,484 | 5,484 | +16 | +0.3% | 290 |
| 2024/06/19 | 5,468 | 5,468 | 5,468 | 5,468 | +18 | +0.3% | 10 |
| 2024/06/18 | 5,450 | 5,450 | 5,450 | 5,450 | +20 | +0.4% | 10 |
| 2024/06/17 | 5,430 | 5,430 | 5,430 | 5,430 | -18 | -0.3% | 20 |
| 2024/06/14 | 5,412 | 5,448 | 5,412 | 5,448 | -23 | -0.4% | 750 |
| 2024/06/13 | 5,471 | 5,471 | 5,471 | 5,471 | - | - | 1,400 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 5,430 | 5,430 | 5,430 | 5,430 | -18 | -0.3% | 10 |
| 2024/06/10 | 5,458 | 5,458 | 5,448 | 5,448 | - | - | 50,380 |
| 2024/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/06 | 5,532 | 5,532 | 5,532 | 5,532 | +28 | +0.5% | 1,500 |
| 2024/06/05 | 5,504 | 5,504 | 5,504 | 5,504 | - | - | 10 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 5,472 | 5,472 | 5,472 | 5,472 | +8 | +0.1% | 10 |
| 2024/05/30 | 5,470 | 5,470 | 5,464 | 5,464 | - | - | 190 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 5,550 | 5,550 | 5,550 | 5,550 | +42 | +0.8% | 10 |
| 2024/05/24 | 5,485 | 5,508 | 5,485 | 5,508 | -11 | -0.2% | 210 |
| 2024/05/23 | 5,519 | 5,519 | 5,519 | 5,519 | ±0 | ±0% | 10 |
| 2024/05/22 | 5,500 | 5,519 | 5,500 | 5,519 | +20 | +0.4% | 20 |
| 2024/05/21 | 5,485 | 5,499 | 5,485 | 5,499 | -5 | -0.1% | 20 |
| 2024/05/20 | 5,495 | 5,504 | 5,495 | 5,504 | -18 | -0.3% | 40 |
| 2024/05/17 | 5,478 | 5,522 | 5,478 | 5,522 | +18 | +0.3% | 40 |
| 2024/05/16 | 5,475 | 5,514 | 5,475 | 5,504 | +31 | +0.6% | 60,020 |
| 2024/05/15 | 5,473 | 5,473 | 5,473 | 5,473 | +21 | +0.4% | 10 |
| 2024/05/14 | 5,452 | 5,452 | 5,452 | 5,452 | -9 | -0.2% | 10 |
| 2024/05/13 | 5,495 | 5,495 | 5,461 | 5,461 | - | - | 30 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 5,510 | 5,510 | 5,492 | 5,492 | +10 | +0.2% | 30 |
| 2024/05/07 | 5,490 | 5,490 | 5,482 | 5,482 | +24 | +0.4% | 100 |
| 2024/05/02 | 5,452 | 5,467 | 5,449 | 5,458 | - | - | 50,410 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 5,450 | 5,500 | 5,450 | 5,495 | - | - | 690 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
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
