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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 190.7 | 190.7 | 189.6 | 189.7 | -0.9 | -0.5% | 350 |
| 2025/03/07 | 192.2 | 192.2 | 190.5 | 190.6 | -2.5 | -1.3% | 280 |
| 2025/03/06 | 192.4 | 193.1 | 189.7 | 193.1 | +0.1 | +0.1% | 461,590 |
| 2025/03/05 | 195 | 195 | 192.8 | 193 | -2.1 | -1.1% | 905,320 |
| 2025/03/04 | 195.1 | 195.1 | 194.9 | 195.1 | +0.1 | +0.1% | 340 |
| 2025/03/03 | 195.5 | 195.5 | 195 | 195 | -0.9 | -0.5% | 70 |
| 2025/02/28 | 194.1 | 195.9 | 194.1 | 195.9 | +0.4 | +0.2% | 30 |
| 2025/02/27 | 194.7 | 195.5 | 194.7 | 195.5 | +0.8 | +0.4% | 130 |
| 2025/02/26 | 196.4 | 196.4 | 194.6 | 194.7 | +0.5 | +0.3% | 170 |
| 2025/02/25 | 193.1 | 194.2 | 193.1 | 194.2 | +0.3 | +0.2% | 2,090 |
| 2025/02/21 | 195.1 | 195.1 | 193.4 | 193.9 | +0.2 | +0.1% | 140 |
| 2025/02/20 | 195.1 | 195.1 | 193.3 | 193.7 | -0.8 | -0.4% | 170 |
| 2025/02/19 | 194.5 | 194.5 | 194.1 | 194.5 | -0.1 | -0.1% | 100 |
| 2025/02/18 | 194.6 | 194.6 | 194.6 | 194.6 | +0.1 | +0.1% | 10 |
| 2025/02/17 | 194 | 194.6 | 194 | 194.5 | -0.5 | -0.3% | 660 |
| 2025/02/14 | 194.1 | 195.5 | 194.1 | 195 | +0.5 | +0.3% | 150 |
| 2025/02/13 | 194.5 | 194.5 | 194.5 | 194.5 | - | - | 10 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 197.1 | 197.1 | 195.3 | 195.3 | -0.5 | -0.3% | 110 |
| 2025/02/06 | 195.3 | 195.8 | 195.3 | 195.8 | +0.2 | +0.1% | 2,510 |
| 2025/02/05 | 195.5 | 195.6 | 195.5 | 195.6 | +1.2 | +0.6% | 1,010 |
| 2025/02/04 | 193 | 194.7 | 193 | 194.4 | -0.3 | -0.2% | 250 |
| 2025/02/03 | 191.5 | 194.7 | 191.5 | 194.7 | +1.7 | +0.9% | 1,485,000 |
| 2025/01/31 | 191.3 | 193.1 | 191.3 | 193 | +0.8 | +0.4% | 4,690 |
| 2025/01/30 | 190.7 | 192.5 | 190.7 | 192.2 | -0.7 | -0.4% | 120 |
| 2025/01/29 | 192.9 | 192.9 | 192.9 | 192.9 | +0.1 | +0.1% | 10 |
| 2025/01/28 | 192.8 | 192.8 | 192.8 | 192.8 | ±0 | ±0% | 10 |
| 2025/01/27 | 194.9 | 194.9 | 192.8 | 192.8 | +0.1 | +0.1% | 300 |
| 2025/01/24 | 191.1 | 192.7 | 191.1 | 192.7 | -0.3 | -0.2% | 90 |
| 2025/01/23 | 192.9 | 193 | 192.9 | 193 | +0.1 | +0.1% | 430 |
| 2025/01/22 | 190.8 | 192.9 | 190.8 | 192.9 | +0.1 | +0.1% | 320 |
| 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 |
51～
100
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
