192.8
+0.5 (+0.26%)
株価：2025/05/23 15:13
15分ディレイ
ｉシェアーズ フランス国債７－１０年 ＥＴＦ（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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 192.2 | 192.9 | 192.2 | 192.8 | +0.5 | +0.3% | 120 |
| 2025/05/22 | 193.7 | 193.7 | 192.2 | 192.3 | -1 | -0.5% | 400 |
| 2025/05/21 | 193.7 | 193.7 | 193.3 | 193.3 | -0.5 | -0.3% | 90 |
| 2025/05/20 | 193.2 | 193.8 | 193.2 | 193.8 | +0.6 | +0.3% | 200 |
| 2025/05/19 | 193 | 193.2 | 192.9 | 193.2 | +0.3 | +0.2% | 140 |
| 2025/05/16 | 191.9 | 193.2 | 191.9 | 192.9 | +1.1 | +0.6% | 170 |
| 2025/05/15 | 192.2 | 192.2 | 191.5 | 191.8 | -0.4 | -0.2% | 60,630 |
| 2025/05/14 | 192.5 | 192.5 | 191.8 | 192.2 | -0.3 | -0.2% | 501,730 |
| 2025/05/13 | 194.4 | 194.4 | 192.4 | 192.5 | -0.6 | -0.3% | 1,360,420 |
| 2025/05/12 | 193.3 | 193.3 | 193 | 193.1 | -0.2 | -0.1% | 240 |
| 2025/05/09 | 194.6 | 194.6 | 193.3 | 193.3 | -1.4 | -0.7% | 130 |
| 2025/05/08 | 193.6 | 194.7 | 193.6 | 194.7 | +1.2 | +0.6% | 200 |
| 2025/05/07 | 194.7 | 194.7 | 193.5 | 193.5 | -0.8 | -0.4% | 130 |
| 2025/05/02 | 194.9 | 194.9 | 194.1 | 194.3 | -0.6 | -0.3% | 120 |
| 2025/05/01 | 196.1 | 196.1 | 194.4 | 194.9 | +1 | +0.5% | 360 |
| 2025/04/30 | 192.9 | 194.3 | 192.9 | 193.9 | -6.3 | -3.1% | 1,060 |
| 2025/04/28 | 194.5 | 200.2 | 194.1 | 200.2 | +5.7 | +2.9% | 1,400 |
| 2025/04/25 | 193.6 | 194.7 | 193.6 | 194.5 | +0.8 | +0.4% | 1,770 |
| 2025/04/24 | 193.7 | 193.7 | 193.5 | 193.7 | -0.1 | -0.1% | 90 |
| 2025/04/23 | 192.4 | 193.8 | 192.4 | 193.8 | +0.2 | +0.1% | 240 |
| 2025/04/22 | 193.5 | 193.6 | 193.4 | 193.6 | +0.1 | +0.1% | 70 |
| 2025/04/21 | 193.6 | 193.6 | 192.9 | 193.5 | -0.1 | -0.1% | 5,800 |
| 2025/04/18 | 193.1 | 193.9 | 193.1 | 193.6 | +0.6 | +0.3% | 5,270 |
| 2025/04/17 | 192.6 | 193 | 192.6 | 193 | +0.1 | +0.1% | 70 |
| 2025/04/16 | 192.6 | 192.9 | 192.6 | 192.9 | ±0 | ±0% | 640 |
| 2025/04/15 | 190.2 | 193.6 | 190.2 | 192.9 | +1 | +0.5% | 5,740 |
| 2025/04/14 | 191.9 | 192.3 | 191 | 191.9 | ±0 | ±0% | 36,940 |
| 2025/04/11 | 191 | 191.9 | 191 | 191.9 | +1.1 | +0.6% | 110 |
| 2025/04/10 | 190.5 | 191.4 | 190.5 | 190.8 | -0.9 | -0.5% | 764,380 |
| 2025/04/09 | 193.1 | 193.1 | 191.7 | 191.7 | -1 | -0.5% | 451,410 |
| 2025/04/08 | 202.1 | 203 | 192 | 192.7 | -10.3 | -5.1% | 61,210 |
| 2025/04/07 | 193 | 203 | 193 | 203 | +9.9 | +5.1% | 839,390 |
| 2025/04/04 | 189.6 | 193.1 | 189.6 | 193.1 | -5.3 | -2.7% | 1,138,270 |
| 2025/04/03 | 195.5 | 198.4 | 192.7 | 198.4 | +6.1 | +3.2% | 740 |
| 2025/04/02 | 196.9 | 196.9 | 192.3 | 192.3 | +0.4 | +0.2% | 80 |
| 2025/04/01 | 191.9 | 191.9 | 191.9 | 191.9 | -0.4 | -0.2% | 50 |
| 2025/03/31 | 191.8 | 192.4 | 191.8 | 192.3 | +0.5 | +0.3% | 4,870 |
| 2025/03/28 | 190.1 | 191.8 | 190.1 | 191.8 | +0.4 | +0.2% | 510 |
| 2025/03/27 | 190.9 | 191.4 | 190.9 | 191.4 | +0.4 | +0.2% | 80 |
| 2025/03/26 | 191.2 | 191.2 | 191 | 191 | -0.3 | -0.2% | 60 |
| 2025/03/25 | 191.3 | 191.5 | 191.3 | 191.3 | +0.1 | +0.1% | 90 |
| 2025/03/24 | 191 | 191.3 | 191 | 191.2 | +0.2 | +0.1% | 350 |
| 2025/03/21 | 190.9 | 191 | 190.7 | 191 | +0.1 | +0.1% | 120 |
| 2025/03/19 | 190.7 | 190.9 | 190.6 | 190.9 | +0.2 | +0.1% | 60 |
| 2025/03/18 | 190 | 190.7 | 190 | 190.7 | +0.8 | +0.4% | 480 |
| 2025/03/17 | 189.9 | 189.9 | 189.6 | 189.9 | +0.1 | +0.1% | 250 |
| 2025/03/14 | 190.2 | 190.2 | 189.8 | 189.8 | -0.4 | -0.2% | 300 |
| 2025/03/13 | 189.6 | 190.2 | 189.6 | 190.2 | +0.7 | +0.4% | 30 |
| 2025/03/12 | 190.5 | 190.5 | 189.2 | 189.5 | -1 | -0.5% | 68,420 |
| 2025/03/11 | 189.7 | 190.5 | 189.7 | 190.5 | +0.8 | +0.4% | 70 |
1～
50
件表示中 / 362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
