203
+9.9 (+5.13%)
株価：2025/04/07 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 196 | 196 | 196 | 196 | -1.7 | -0.9% | 10 |
| 2024/06/10 | 198.1 | 198.1 | 197.6 | 197.7 | -1.4 | -0.7% | 326,180 |
| 2024/06/07 | 199.2 | 199.2 | 199.1 | 199.1 | -0.9 | -0.5% | 310 |
| 2024/06/06 | 200 | 200 | 199.6 | 200 | +0.7 | +0.4% | 140,070 |
| 2024/06/05 | 199.5 | 199.5 | 199.3 | 199.3 | +0.5 | +0.3% | 970 |
| 2024/06/04 | 198.7 | 199 | 198.5 | 198.8 | +1.1 | +0.6% | 147,440 |
| 2024/06/03 | 197.7 | 197.7 | 197.7 | 197.7 | -0.1 | -0.1% | 60,000 |
| 2024/05/31 | 197.8 | 197.8 | 197.8 | 197.8 | - | - | 120 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 198.4 | 198.4 | 197.7 | 197.7 | -1.7 | -0.9% | 530 |
| 2024/05/28 | 200.1 | 200.1 | 199.1 | 199.4 | +0.3 | +0.2% | 130 |
| 2024/05/27 | 199.1 | 199.1 | 199.1 | 199.1 | - | - | 80 |
| 2024/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/23 | 199.3 | 199.7 | 199.3 | 199.7 | -0.2 | -0.1% | 210 |
| 2024/05/22 | 203.5 | 203.5 | 199.8 | 199.9 | ±0 | ±0% | 270 |
| 2024/05/21 | 195 | 199.9 | 195 | 199.9 | +0.1 | +0.1% | 900 |
| 2024/05/20 | 203.4 | 203.5 | 192 | 199.8 | -0.8 | -0.4% | 25,610 |
| 2024/05/17 | 200.5 | 200.6 | 200.5 | 200.6 | -0.6 | -0.3% | 150 |
| 2024/05/16 | 200 | 201.2 | 200 | 201.2 | +1.7 | +0.9% | 90 |
| 2024/05/15 | 192 | 199.8 | 192 | 199.5 | -0.5 | -0.3% | 1,800 |
| 2024/05/14 | 199.4 | 200 | 199.4 | 200 | ±0 | ±0% | 320 |
| 2024/05/13 | 200 | 200 | 200 | 200 | -0.5 | -0.2% | 50 |
| 2024/05/10 | 201.2 | 201.2 | 200.4 | 200.5 | ±0 | ±0% | 520 |
| 2024/05/09 | 201.2 | 201.2 | 200.5 | 200.5 | -0.3 | -0.1% | 30 |
| 2024/05/08 | 201.1 | 201.1 | 200.8 | 200.8 | -0.2 | -0.1% | 800 |
| 2024/05/07 | 199.5 | 201 | 199.5 | 201 | +1.5 | +0.8% | 2,710 |
| 2024/05/02 | 203.5 | 203.5 | 199 | 199.5 | +0.6 | +0.3% | 600 |
| 2024/05/01 | 203.5 | 203.5 | 198.9 | 198.9 | -1.4 | -0.7% | 40 |
| 2024/04/30 | 201.8 | 201.8 | 200.3 | 200.3 | +2 | +1% | 20 |
| 2024/04/26 | 198.6 | 198.6 | 198.2 | 198.3 | -0.6 | -0.3% | 50 |
| 2024/04/25 | 198.9 | 199 | 198.9 | 198.9 | -0.9 | -0.5% | 410 |
| 2024/04/24 | 203.1 | 203.1 | 199.6 | 199.8 | -0.6 | -0.3% | 230 |
| 2024/04/23 | 203.5 | 203.5 | 200 | 200.4 | +1.1 | +0.6% | 230 |
| 2024/04/22 | 203.5 | 203.5 | 199.2 | 199.3 | -0.9 | -0.4% | 510 |
| 2024/04/19 | 200.2 | 200.2 | 200.2 | 200.2 | -0.3 | -0.1% | 160 |
| 2024/04/18 | 200.4 | 200.5 | 200.4 | 200.5 | +0.3 | +0.1% | 730 |
| 2024/04/17 | 200.2 | 200.2 | 200.2 | 200.2 | - | - | 170 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 203.4 | 203.4 | 202.2 | 202.2 | +1.6 | +0.8% | 410 |
| 2024/04/12 | 200.6 | 201 | 200.6 | 200.6 | -0.6 | -0.3% | 290 |
| 2024/04/11 | 202.4 | 202.4 | 201 | 201.2 | - | - | 370 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 202.1 | 202.8 | 202.1 | 202.6 | +0.5 | +0.2% | 640 |
| 2024/04/08 | 202 | 202.3 | 202 | 202.1 | - | - | 60,030 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 202.8 | 203.1 | 202.8 | 202.9 | +0.1 | ±0% | 40 |
| 2024/04/03 | 203 | 203 | 202.4 | 202.8 | -0.6 | -0.3% | 643,010 |
| 2024/04/02 | 206 | 206 | 203 | 203.4 | -0.6 | -0.3% | 1,226,250 |
| 2024/04/01 | 205.9 | 205.9 | 204 | 204 | - | - | 59,730 |
| 2024/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
件表示中 / 331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
