5,582
+8 (+0.14%)
株価：2025/07/09 15:19
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/17 | 5,342 | 5,342 | 5,342 | 5,342 | -38 | -0.7% | 10 |
| 2024/04/16 | 5,424 | 5,424 | 5,380 | 5,380 | -50 | -0.9% | 20 |
| 2024/04/15 | 5,430 | 5,430 | 5,430 | 5,430 | +35 | +0.6% | 10 |
| 2024/04/12 | 5,430 | 5,430 | 5,395 | 5,395 | -10 | -0.2% | 410 |
| 2024/04/11 | 5,405 | 5,405 | 5,405 | 5,405 | - | - | 1,900 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 5,409 | 5,409 | 5,409 | 5,409 | -1 | ±0% | 50 |
| 2024/04/05 | 5,410 | 5,410 | 5,410 | 5,410 | -7 | -0.1% | 10 |
| 2024/04/04 | 5,432 | 5,432 | 5,417 | 5,417 | +49 | +0.9% | 20 |
| 2024/04/03 | 5,375 | 5,375 | 5,368 | 5,368 | -10 | -0.2% | 20,010 |
| 2024/04/02 | 5,378 | 5,378 | 5,378 | 5,378 | -41 | -0.8% | 10 |
| 2024/04/01 | 5,419 | 5,419 | 5,419 | 5,419 | +11 | +0.2% | 50 |
| 2024/03/29 | 5,537 | 5,537 | 5,408 | 5,408 | -29 | -0.5% | 30 |
| 2024/03/28 | 5,429 | 5,437 | 5,429 | 5,437 | - | - | 120 |
| 2024/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/19 | 5,351 | 5,351 | 5,351 | 5,351 | - | - | 10 |
| 2024/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 5,353 | 5,353 | 5,353 | 5,353 | -6 | -0.1% | 10 |
| 2024/03/12 | 5,359 | 5,359 | 5,359 | 5,359 | - | - | 10 |
| 2024/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/04 | 5,363 | 5,363 | 5,359 | 5,359 | - | - | 210 |
| 2024/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/29 | 5,327 | 5,327 | 5,327 | 5,327 | -27 | -0.5% | 10 |
| 2024/02/28 | 5,412 | 5,412 | 5,354 | 5,354 | - | - | 20 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 5,439 | 5,439 | 5,439 | 5,439 | +100 | +1.9% | 10 |
| 2024/02/22 | 5,339 | 5,339 | 5,339 | 5,339 | +24 | +0.5% | 940 |
| 2024/02/21 | 5,315 | 5,315 | 5,315 | 5,315 | -18 | -0.3% | 10 |
| 2024/02/20 | 5,323 | 5,333 | 5,323 | 5,333 | -3 | -0.1% | 20 |
| 2024/02/19 | 5,336 | 5,336 | 5,336 | 5,336 | +3 | +0.1% | 40 |
| 2024/02/16 | 5,340 | 5,340 | 5,333 | 5,333 | -3 | -0.1% | 20 |
| 2024/02/15 | 5,336 | 5,336 | 5,336 | 5,336 | +44 | +0.8% | 10 |
| 2024/02/14 | 5,364 | 5,364 | 5,291 | 5,292 | -16 | -0.3% | 800 |
| 2024/02/13 | 5,373 | 5,373 | 5,302 | 5,308 | +11 | +0.2% | 200 |
| 2024/02/09 | 5,355 | 5,355 | 5,255 | 5,297 | +17 | +0.3% | 1,160 |
| 2024/02/08 | 5,281 | 5,281 | 5,280 | 5,280 | -33 | -0.6% | 240 |
| 2024/02/07 | 5,313 | 5,313 | 5,313 | 5,313 | -16 | -0.3% | 810 |
| 2024/02/06 | 5,327 | 5,329 | 5,325 | 5,329 | -17 | -0.3% | 170 |
| 2024/02/05 | 5,346 | 5,346 | 5,346 | 5,346 | -13 | -0.2% | 10 |
301～
350
件表示中 / 710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
