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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 206.9 | 207.1 | 206.9 | 207.1 | +1.6 | +0.8% | 250 |
| 2024/01/29 | 205.8 | 205.8 | 205.5 | 205.5 | +1.4 | +0.7% | 60 |
| 2024/01/26 | 204.1 | 204.1 | 204.1 | 204.1 | -0.3 | -0.1% | 10 |
| 2024/01/25 | 204.7 | 204.7 | 204.3 | 204.4 | -0.3 | -0.1% | 40 |
| 2024/01/24 | 207.1 | 207.1 | 204.5 | 204.7 | -1 | -0.5% | 90 |
| 2024/01/23 | 202.1 | 207.2 | 202.1 | 205.7 | -0.1 | ±0% | 1,050 |
| 2024/01/22 | 207.9 | 207.9 | 205.4 | 205.8 | +1.5 | +0.7% | 230 |
| 2024/01/19 | 206.8 | 206.8 | 204.3 | 204.3 | -0.9 | -0.4% | 150 |
| 2024/01/18 | 204.6 | 205.2 | 204.6 | 205.2 | -0.9 | -0.4% | 1,730 |
| 2024/01/17 | 206.4 | 206.4 | 205.5 | 206.1 | -0.3 | -0.1% | 300 |
| 2024/01/16 | 206.8 | 206.8 | 206.1 | 206.4 | -1 | -0.5% | 310 |
| 2024/01/15 | 223.2 | 223.2 | 207.4 | 207.4 | +0.2 | +0.1% | 1,350 |
| 2024/01/12 | 206.1 | 207.3 | 206.1 | 207.2 | +1.1 | +0.5% | 2,020 |
| 2024/01/11 | 206.6 | 206.8 | 206 | 206.1 | -0.7 | -0.3% | 14,880 |
| 2024/01/10 | 208 | 208 | 206.5 | 206.8 | -1.2 | -0.6% | 180 |
| 2024/01/09 | 209.9 | 209.9 | 207.5 | 208 | +0.1 | ±0% | 2,580 |
| 2024/01/05 | 209.8 | 209.8 | 207.6 | 207.9 | -2.1 | -1% | 1,620 |
| 2024/01/04 | 219.9 | 219.9 | 210 | 210 | -1 | -0.5% | 190 |
| 2023/12/29 | 211.7 | 211.7 | 210.9 | 211 | -1.2 | -0.6% | 60 |
| 2023/12/28 | 212.3 | 212.3 | 212 | 212.2 | +0.9 | +0.4% | 130 |
| 2023/12/27 | 211.1 | 211.4 | 211 | 211.3 | +0.7 | +0.3% | 1,210 |
| 2023/12/26 | 210.7 | 210.7 | 210.6 | 210.6 | -0.1 | ±0% | 20 |
| 2023/12/25 | 218.5 | 218.5 | 210.7 | 210.7 | -0.2 | -0.1% | 540 |
| 2023/12/22 | 211.3 | 211.3 | 210.9 | 210.9 | -0.4 | -0.2% | 460 |
| 2023/12/21 | 210.8 | 211.5 | 210.8 | 211.3 | +0.9 | +0.4% | 300 |
| 2023/12/20 | 215 | 215 | 210.4 | 210.4 | +0.9 | +0.4% | 470 |
| 2023/12/19 | 209.9 | 209.9 | 209.2 | 209.5 | -0.4 | -0.2% | 7,000 |
| 2023/12/18 | 205 | 209.9 | 205 | 209.9 | +2.5 | +1.2% | 2,030 |
| 2023/12/15 | 220 | 220 | 207.4 | 207.4 | -1.3 | -0.6% | 1,190 |
| 2023/12/14 | 207.2 | 208.8 | 207.2 | 208.7 | +2.6 | +1.3% | 18,450 |
| 2023/12/13 | 207.2 | 207.2 | 206.1 | 206.1 | -0.2 | -0.1% | 40 |
| 2023/12/12 | 206 | 206.3 | 206 | 206.3 | +0.7 | +0.3% | 400 |
| 2023/12/11 | 208.6 | 208.6 | 205.4 | 205.6 | -1.2 | -0.6% | 850 |
| 2023/12/08 | 221.6 | 221.6 | 206.7 | 206.8 | +0.2 | +0.1% | 110 |
| 2023/12/07 | 206.6 | 206.9 | 206.6 | 206.6 | +0.5 | +0.2% | 27,710 |
| 2023/12/06 | 204.5 | 206.5 | 204.5 | 206.1 | +1.7 | +0.8% | 530 |
| 2023/12/05 | 212.2 | 212.2 | 204 | 204.4 | +0.2 | +0.1% | 22,200 |
| 2023/12/04 | 209.9 | 209.9 | 203.9 | 204.2 | +1.5 | +0.7% | 23,830 |
| 2023/12/01 | 201.6 | 203.1 | 201.6 | 202.7 | -0.7 | -0.3% | 1,230 |
| 2023/11/30 | 282.9 | 282.9 | 203.2 | 203.4 | +0.5 | +0.2% | 4,800 |
| 2023/11/29 | 203.8 | 203.8 | 202 | 202.9 | +1.6 | +0.8% | 210 |
| 2023/11/28 | 216 | 216 | 201.2 | 201.3 | - | - | 5,730 |
201～
242
件表示中 / 242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
