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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 4,180 | 4,180 | 4,150 | 4,151 | -28 | -0.7% | 78,170 |
| 2024/06/28 | 4,174 | 4,179 | 4,174 | 4,179 | -7 | -0.2% | 760 |
| 2024/06/27 | 4,186 | 4,186 | 4,186 | 4,186 | -16 | -0.4% | 140 |
| 2024/06/26 | 4,202 | 4,202 | 4,202 | 4,202 | -14 | -0.3% | 30 |
| 2024/06/25 | 4,216 | 4,216 | 4,216 | 4,216 | +17 | +0.4% | 40 |
| 2024/06/24 | 4,200 | 4,200 | 4,199 | 4,199 | - | - | 40 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 4,198 | 4,198 | 4,196 | 4,197 | -6 | -0.1% | 630 |
| 2024/06/19 | 4,203 | 4,203 | 4,203 | 4,203 | +5 | +0.1% | 10 |
| 2024/06/18 | 4,198 | 4,204 | 4,198 | 4,198 | +7 | +0.2% | 140 |
| 2024/06/17 | 4,191 | 4,191 | 4,191 | 4,191 | +6 | +0.1% | 60 |
| 2024/06/14 | 4,185 | 4,185 | 4,185 | 4,185 | -3 | -0.1% | 100 |
| 2024/06/13 | 4,192 | 4,192 | 4,187 | 4,188 | +13 | +0.3% | 28,670 |
| 2024/06/12 | 4,175 | 4,175 | 4,175 | 4,175 | ±0 | ±0% | 20 |
| 2024/06/11 | 4,250 | 4,250 | 4,175 | 4,175 | -425 | -9.2% | 770 |
| 2024/06/10 | 4,204 | 4,600 | 4,203 | 4,600 | +366 | +8.6% | 70,060 |
| 2024/06/07 | 4,234 | 4,234 | 4,234 | 4,234 | -19 | -0.4% | 20 |
| 2024/06/06 | 4,253 | 4,253 | 4,253 | 4,253 | +18 | +0.4% | 2,000 |
| 2024/06/05 | 4,235 | 4,235 | 4,235 | 4,235 | +14 | +0.3% | 100 |
| 2024/06/04 | 4,221 | 4,221 | 4,221 | 4,221 | - | - | 100 |
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 4,209 | 4,209 | 4,198 | 4,198 | - | - | 12,080 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 4,241 | 4,241 | 4,241 | 4,241 | -4 | -0.1% | 90 |
| 2024/05/27 | 4,248 | 4,248 | 4,245 | 4,245 | - | - | 20 |
| 2024/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/23 | 4,244 | 4,244 | 4,244 | 4,244 | - | - | 10 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/20 | 4,268 | 4,268 | 4,254 | 4,254 | -16 | -0.4% | 200 |
| 2024/05/17 | 4,270 | 4,270 | 4,270 | 4,270 | -23 | -0.5% | 10 |
| 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 |
301～
350
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
