5,542
+22 (+0.40%)
株価：2025/08/25 09:56
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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 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 |
251～
300
件表示中 / 740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
