4,270
-23 (-0.54%)
株価：2024/05/17 10:24
20分ディレイ
上場インデックスファンドフランス国債（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 4,291 | 4,293 | 4,291 | 4,293 | +45 | +1.1% | 12,050 |
| 2024/05/15 | 4,248 | 4,248 | 4,248 | 4,248 | -7 | -0.2% | 10 |
| 2024/05/14 | 4,255 | 4,255 | 4,255 | 4,255 | - | - | 10 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 4,262 | 4,262 | 4,262 | 4,262 | -27 | -0.6% | 20 |
| 2024/05/08 | 4,289 | 4,289 | 4,289 | 4,289 | - | - | 70 |
| 2024/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 4,336 | 4,336 | 4,336 | 4,336 | +65 | +1.5% | 10 |
| 2024/04/30 | 4,240 | 4,271 | 4,240 | 4,271 | +33 | +0.8% | 90 |
| 2024/04/26 | 4,238 | 4,238 | 4,238 | 4,238 | -10 | -0.2% | 10 |
| 2024/04/25 | 4,248 | 4,248 | 4,248 | 4,248 | - | - | 10 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 4,280 | 4,286 | 4,280 | 4,286 | ±0 | ±0% | 20 |
| 2024/04/18 | 4,286 | 4,286 | 4,286 | 4,286 | +5 | +0.1% | 10 |
| 2024/04/17 | 4,255 | 4,281 | 4,255 | 4,281 | - | - | 1,210 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 4,320 | 4,320 | 4,320 | 4,320 | +24 | +0.6% | 10 |
| 2024/04/12 | 4,296 | 4,296 | 4,296 | 4,296 | -5 | -0.1% | 50 |
| 2024/04/11 | 4,295 | 4,301 | 4,295 | 4,301 | - | - | 30 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 4,306 | 4,308 | 4,306 | 4,308 | - | - | 40 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 4,327 | 4,327 | 4,327 | 4,327 | - | - | 50 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 4,310 | 4,311 | 4,310 | 4,311 | -9 | -0.2% | 5,010 |
| 2024/04/02 | 4,320 | 4,320 | 4,320 | 4,320 | -19 | -0.4% | 160 |
| 2024/04/01 | 4,339 | 4,339 | 4,339 | 4,339 | - | - | 690 |
| 2024/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 | 4,333 | 4,333 | 4,333 | 4,333 | - | - | 180 |
| 2024/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 4,337 | 4,337 | 4,337 | 4,337 | -23 | -0.5% | 730 |
| 2024/03/13 | 4,360 | 4,360 | 4,360 | 4,360 | - | - | 760 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 4,378 | 4,378 | 4,378 | 4,378 | - | - | 880 |
| 2024/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/07 | 4,352 | 4,352 | 4,352 | 4,352 | - | - | 10 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 428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
