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 |
|---|---|---|---|---|---|---|---|
| 2025/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/19 | 4,041 | 4,041 | 4,041 | 4,041 | -8 | -0.2% | 7 |
| 2025/09/18 | 4,049 | 4,049 | 4,049 | 4,049 | -1 | ±0% | 200 |
| 2025/09/17 | 4,050 | 4,050 | 4,050 | 4,050 | +1 | ±0% | 200 |
| 2025/09/16 | 4,049 | 4,049 | 4,049 | 4,049 | - | - | 998 |
| 2025/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/09 | 4,057 | 4,057 | 4,055 | 4,055 | - | - | 113 |
| 2025/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/03 | 4,008 | 4,015 | 4,006 | 4,012 | -13 | -0.3% | 203 |
| 2025/09/02 | 4,025 | 4,025 | 4,025 | 4,025 | ±0 | ±0% | 25 |
| 2025/09/01 | 4,033 | 4,033 | 4,025 | 4,025 | -16 | -0.4% | 38 |
| 2025/08/29 | 4,041 | 4,041 | 4,041 | 4,041 | - | - | 1 |
| 2025/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/26 | 4,197 | 4,197 | 4,025 | 4,025 | -32 | -0.8% | 187,715 |
| 2025/08/25 | 4,057 | 4,057 | 4,057 | 4,057 | +14 | +0.3% | 13 |
| 2025/08/22 | 4,048 | 4,048 | 4,043 | 4,043 | -12 | -0.3% | 15 |
| 2025/08/21 | 4,055 | 4,055 | 4,055 | 4,055 | +8 | +0.2% | 12 |
| 2025/08/20 | 4,047 | 4,047 | 4,047 | 4,047 | - | - | 12 |
| 2025/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/18 | 4,040 | 4,040 | 4,040 | 4,040 | - | - | 4 |
| 2025/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/12 | 4,113 | 4,113 | 4,065 | 4,065 | - | - | 12 |
| 2025/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/06 | 4,112 | 4,113 | 4,112 | 4,113 | - | - | 13 |
| 2025/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/01 | 4,096 | 4,096 | 4,096 | 4,096 | -2 | ±0% | 60 |
| 2025/07/31 | 4,098 | 4,098 | 4,098 | 4,098 | +2 | ±0% | 1 |
| 2025/07/30 | 4,095 | 4,096 | 4,095 | 4,096 | +1 | ±0% | 2 |
| 2025/07/29 | 4,100 | 4,100 | 4,095 | 4,095 | +9 | +0.2% | 11 |
| 2025/07/28 | 4,080 | 4,086 | 4,080 | 4,086 | -5 | -0.1% | 52 |
| 2025/07/25 | 4,097 | 4,097 | 4,091 | 4,091 | -30 | -0.7% | 4 |
| 2025/07/24 | 4,121 | 4,121 | 4,121 | 4,121 | ±0 | ±0% | 21 |
| 2025/07/23 | 4,121 | 4,121 | 4,121 | 4,121 | - | - | 1 |
| 2025/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/18 | 4,089 | 4,089 | 4,089 | 4,089 | -3 | -0.1% | 4 |
| 2025/07/17 | 4,092 | 4,092 | 4,092 | 4,092 | - | - | 1 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 4,075 | 4,075 | 4,068 | 4,068 | -10 | -0.2% | 10 |
| 2025/07/14 | 4,200 | 4,200 | 4,078 | 4,078 | - | - | 4 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 760件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
