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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 209 | 209 | 200.4 | 200.4 | +0.8 | +0.4% | 620 |
| 2024/08/20 | 199.6 | 199.6 | 199.6 | 199.6 | +0.1 | +0.1% | 10 |
| 2024/08/19 | 199.9 | 199.9 | 199.5 | 199.5 | -0.5 | -0.3% | 10,800 |
| 2024/08/16 | 200.3 | 200.3 | 200 | 200 | - | - | 80 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 199.7 | 200.4 | 199.7 | 200.4 | +0.7 | +0.4% | 9,600 |
| 2024/08/13 | 199.7 | 199.7 | 199.7 | 199.7 | +0.2 | +0.1% | 10 |
| 2024/08/09 | 199.9 | 199.9 | 199.5 | 199.5 | -0.5 | -0.3% | 100 |
| 2024/08/08 | 200 | 200 | 199.4 | 200 | ±0 | ±0% | 50 |
| 2024/08/07 | 200 | 200 | 200 | 200 | +0.6 | +0.3% | 10 |
| 2024/08/06 | 208 | 208 | 199.4 | 199.4 | -1.3 | -0.6% | 140 |
| 2024/08/05 | 200.9 | 200.9 | 200.5 | 200.7 | +1.2 | +0.6% | 2,780 |
| 2024/08/02 | 199.7 | 199.7 | 199.5 | 199.5 | +0.2 | +0.1% | 1,000 |
| 2024/08/01 | 199 | 199.3 | 199 | 199.3 | +1 | +0.5% | 6,310 |
| 2024/07/31 | 198.4 | 198.4 | 198.3 | 198.3 | - | - | 260 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 197.7 | 197.9 | 197.7 | 197.9 | -0.6 | -0.3% | 224,930 |
| 2024/07/26 | 196.6 | 198.5 | 196.6 | 198.5 | +1.8 | +0.9% | 120 |
| 2024/07/25 | 196.7 | 196.7 | 196.7 | 196.7 | - | - | 210 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 198.4 | 198.4 | 197 | 197.4 | -0.1 | -0.1% | 80 |
| 2024/07/22 | 198.4 | 198.4 | 197.5 | 197.5 | -0.5 | -0.3% | 180 |
| 2024/07/19 | 198.9 | 198.9 | 197.9 | 198 | - | - | 390 |
| 2024/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/17 | 198.1 | 198.1 | 197.9 | 197.9 | +0.6 | +0.3% | 1,320 |
| 2024/07/16 | 197.3 | 197.3 | 197.3 | 197.3 | +0.4 | +0.2% | 1,010 |
| 2024/07/12 | 196.7 | 197 | 196.7 | 196.9 | +0.4 | +0.2% | 390 |
| 2024/07/11 | 196.3 | 196.5 | 196.3 | 196.5 | +0.8 | +0.4% | 33,120 |
| 2024/07/10 | 196.1 | 196.1 | 195.7 | 195.7 | -2.2 | -1.1% | 80,290 |
| 2024/07/09 | 210.5 | 210.5 | 197.8 | 197.9 | +1.1 | +0.6% | 1,400 |
| 2024/07/08 | 209.3 | 209.3 | 196.7 | 196.8 | +0.5 | +0.3% | 75,870 |
| 2024/07/05 | 198 | 198 | 196.3 | 196.3 | -0.1 | -0.1% | 40 |
| 2024/07/04 | 198.8 | 198.8 | 196.4 | 196.4 | +0.4 | +0.2% | 110 |
| 2024/07/03 | 193.9 | 196 | 193.9 | 196 | +0.5 | +0.3% | 3,510 |
| 2024/07/02 | 195.7 | 195.7 | 195.5 | 195.5 | -1 | -0.5% | 80 |
| 2024/07/01 | 196.7 | 196.7 | 196.4 | 196.5 | -0.2 | -0.1% | 370 |
| 2024/06/28 | 201.8 | 201.8 | 195.1 | 196.7 | -0.1 | -0.1% | 9,750 |
| 2024/06/27 | 198 | 198 | 196.8 | 196.8 | -1.2 | -0.6% | 380 |
| 2024/06/26 | 197.8 | 198.2 | 197.8 | 198 | +0.1 | +0.1% | 330 |
| 2024/06/25 | 197.9 | 197.9 | 197.9 | 197.9 | +0.2 | +0.1% | 210 |
| 2024/06/24 | 202.3 | 202.3 | 197.4 | 197.7 | +0.4 | +0.2% | 130 |
| 2024/06/21 | 197.6 | 197.6 | 197.3 | 197.3 | -0.1 | -0.1% | 110 |
| 2024/06/20 | 197.5 | 197.5 | 197.4 | 197.4 | -0.6 | -0.3% | 15,500 |
| 2024/06/19 | 198 | 198 | 198 | 198 | +0.3 | +0.2% | 20 |
| 2024/06/18 | 197.9 | 197.9 | 197.6 | 197.7 | +0.2 | +0.1% | 670 |
| 2024/06/17 | 210.5 | 210.5 | 197 | 197.5 | ±0 | ±0% | 2,860 |
| 2024/06/14 | 197.5 | 197.5 | 197.5 | 197.5 | +0.6 | +0.3% | 250 |
| 2024/06/13 | 197.2 | 197.2 | 196.9 | 196.9 | +0.2 | +0.1% | 30,010 |
| 2024/06/12 | 196.7 | 196.7 | 196.7 | 196.7 | +0.7 | +0.4% | 130 |
| 2024/06/11 | 196 | 196 | 196 | 196 | -1.7 | -0.9% | 10 |
151～
200
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
