193.1
-5.3 (-2.67%)
株価：2025/04/04 14:09
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 192.6 | 192.8 | 192.6 | 192.8 | +0.3 | +0.2% | 370 |
| 2025/01/20 | 192.1 | 192.5 | 192 | 192.5 | +0.4 | +0.2% | 8,630 |
| 2025/01/17 | 193.4 | 193.4 | 191.7 | 192.1 | +0.3 | +0.2% | 1,590 |
| 2025/01/16 | 194.2 | 194.2 | 191.6 | 191.8 | +1.7 | +0.9% | 1,350 |
| 2025/01/15 | 191.7 | 191.7 | 189.9 | 190.1 | -0.5 | -0.3% | 1,840 |
| 2025/01/14 | 191.1 | 191.1 | 190.5 | 190.6 | -0.4 | -0.2% | 180 |
| 2025/01/10 | 192 | 192 | 191 | 191 | -0.9 | -0.5% | 40 |
| 2025/01/09 | 193.2 | 193.2 | 191.6 | 191.9 | -1.6 | -0.8% | 130,350 |
| 2025/01/08 | 195 | 195 | 193.5 | 193.5 | -0.7 | -0.4% | 180 |
| 2025/01/07 | 193.7 | 194.2 | 193.7 | 194.2 | +0.6 | +0.3% | 30 |
| 2025/01/06 | 194.8 | 194.8 | 193.4 | 193.6 | -1.1 | -0.6% | 129,980 |
| 2024/12/30 | 199.9 | 199.9 | 194.2 | 194.7 | -1.1 | -0.6% | 380 |
| 2024/12/27 | 196.1 | 196.3 | 195.8 | 195.8 | -0.4 | -0.2% | 560 |
| 2024/12/26 | 196.2 | 196.3 | 196 | 196.2 | +0.1 | +0.1% | 60 |
| 2024/12/25 | 196 | 196.1 | 195.9 | 196.1 | +0.1 | +0.1% | 3,030 |
| 2024/12/24 | 196.4 | 196.4 | 195.9 | 196 | -0.4 | -0.2% | 90 |
| 2024/12/23 | 196.1 | 196.4 | 196.1 | 196.4 | +0.4 | +0.2% | 1,350 |
| 2024/12/20 | 196.2 | 196.2 | 196 | 196 | -0.1 | -0.1% | 91,340 |
| 2024/12/19 | 196.9 | 196.9 | 196.1 | 196.1 | -1.2 | -0.6% | 1,490 |
| 2024/12/18 | 197.5 | 197.5 | 197.3 | 197.3 | -0.1 | -0.1% | 20 |
| 2024/12/17 | 197.3 | 197.4 | 197 | 197.4 | ±0 | ±0% | 130 |
| 2024/12/16 | 197.6 | 197.6 | 197.4 | 197.4 | -0.4 | -0.2% | 20 |
| 2024/12/13 | 199 | 199 | 197.8 | 197.8 | -1.3 | -0.7% | 101,930 |
| 2024/12/12 | 199.4 | 199.4 | 199.1 | 199.1 | -0.4 | -0.2% | 80 |
| 2024/12/11 | 200 | 200 | 199.3 | 199.5 | -0.4 | -0.2% | 290 |
| 2024/12/10 | 198.1 | 199.9 | 198.1 | 199.9 | +0.1 | +0.1% | 200 |
| 2024/12/09 | 197.7 | 199.8 | 197.7 | 199.8 | +0.1 | +0.1% | 360 |
| 2024/12/06 | 199.5 | 199.7 | 199.4 | 199.7 | +0.2 | +0.1% | 600 |
| 2024/12/05 | 199.1 | 199.5 | 199.1 | 199.5 | +0.5 | +0.3% | 100 |
| 2024/12/04 | 199.1 | 199.1 | 198.8 | 199 | -0.2 | -0.1% | 100 |
| 2024/12/03 | 199 | 199.2 | 199 | 199.2 | +0.1 | +0.1% | 120 |
| 2024/12/02 | 199.6 | 199.6 | 199.1 | 199.1 | -0.9 | -0.5% | 708,520 |
| 2024/11/29 | 200 | 200 | 200 | 200 | +2.6 | +1.3% | 100 |
| 2024/11/28 | 196 | 197.7 | 196 | 197.4 | +0.2 | +0.1% | 680 |
| 2024/11/27 | 197.1 | 197.5 | 197.1 | 197.2 | -0.1 | -0.1% | 100,290 |
| 2024/11/26 | 197.3 | 197.3 | 197.3 | 197.3 | +0.1 | +0.1% | 10 |
| 2024/11/25 | 196.4 | 197.2 | 196.4 | 197.2 | +0.7 | +0.4% | 70 |
| 2024/11/22 | 196.2 | 196.8 | 196.2 | 196.5 | +0.3 | +0.2% | 650 |
| 2024/11/21 | 195.5 | 196.2 | 195.5 | 196.2 | -0.7 | -0.4% | 1,990 |
| 2024/11/20 | 198.3 | 198.3 | 196.9 | 196.9 | -0.1 | -0.1% | 140 |
| 2024/11/19 | 198.5 | 198.5 | 197 | 197 | +0.2 | +0.1% | 40 |
| 2024/11/18 | 201 | 201 | 196.8 | 196.8 | ±0 | ±0% | 1,150 |
| 2024/11/15 | 198.2 | 198.2 | 196.4 | 196.8 | +1.1 | +0.6% | 38,100 |
| 2024/11/14 | 200.7 | 200.7 | 195.3 | 195.7 | -1.6 | -0.8% | 110 |
| 2024/11/13 | 200.7 | 200.7 | 197 | 197.3 | +0.2 | +0.1% | 240 |
| 2024/11/12 | 198.1 | 198.1 | 196.5 | 197.1 | +0.5 | +0.3% | 260 |
| 2024/11/11 | 198 | 198 | 195.8 | 196.6 | +0.8 | +0.4% | 270 |
| 2024/11/08 | 197.2 | 197.2 | 195.5 | 195.8 | +0.1 | +0.1% | 276,330 |
| 2024/11/07 | 197.6 | 197.6 | 195.4 | 195.7 | ±0 | ±0% | 190 |
| 2024/11/06 | 197.9 | 197.9 | 195 | 195.7 | -0.4 | -0.2% | 1,104,590 |
51～
100
件表示中 / 330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
