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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 203.9 | 204.3 | 203.9 | 204.3 | +0.6 | +0.3% | 300 |
| 2024/03/27 | 203.7 | 203.7 | 203.7 | 203.7 | - | - | 310 |
| 2024/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/25 | 204.3 | 204.3 | 204.3 | 204.3 | - | - | 570 |
| 2024/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/21 | 203.3 | 203.6 | 203.3 | 203.3 | +0.1 | ±0% | 1,310 |
| 2024/03/19 | 203 | 203.4 | 202.9 | 203.2 | -0.3 | -0.1% | 310 |
| 2024/03/18 | 203.5 | 203.5 | 203.5 | 203.5 | +0.4 | +0.2% | 110 |
| 2024/03/15 | 208 | 208 | 203 | 203.1 | - | - | 110 |
| 2024/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/13 | 204.8 | 204.8 | 204.7 | 204.7 | -0.2 | -0.1% | 30 |
| 2024/03/12 | 204.9 | 204.9 | 204.9 | 204.9 | -1 | -0.5% | 10 |
| 2024/03/11 | 205.8 | 205.9 | 205.8 | 205.9 | +0.7 | +0.3% | 30 |
| 2024/03/08 | 205.2 | 205.2 | 205.2 | 205.2 | +0.6 | +0.3% | 60 |
| 2024/03/07 | 204.7 | 204.7 | 204.2 | 204.6 | -0.1 | ±0% | 130 |
| 2024/03/06 | 204.7 | 204.7 | 204.7 | 204.7 | - | - | 100 |
| 2024/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/04 | 202.6 | 203.2 | 202.6 | 203.2 | - | - | 130 |
| 2024/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/29 | 202.7 | 202.7 | 202.6 | 202.6 | ±0 | ±0% | 20 |
| 2024/02/28 | 202.8 | 202.8 | 202.6 | 202.6 | -0.5 | -0.2% | 50 |
| 2024/02/27 | 210 | 210 | 202.8 | 203.1 | -1 | -0.5% | 230 |
| 2024/02/26 | 209.9 | 209.9 | 204.1 | 204.1 | +1.6 | +0.8% | 220 |
| 2024/02/22 | 202.8 | 202.8 | 202.5 | 202.5 | -1.4 | -0.7% | 60 |
| 2024/02/21 | 200 | 204 | 200 | 203.9 | +0.3 | +0.1% | 320 |
| 2024/02/20 | 211.5 | 211.5 | 203.4 | 203.6 | +0.1 | ±0% | 1,120 |
| 2024/02/19 | 204.2 | 204.2 | 203.5 | 203.5 | - | - | 150 |
| 2024/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/15 | 204.4 | 205 | 204.4 | 205 | +1.7 | +0.8% | 1,162,430 |
| 2024/02/14 | 200.2 | 203.3 | 200.2 | 203.3 | -0.8 | -0.4% | 979,780 |
| 2024/02/13 | 204.1 | 204.1 | 204.1 | 204.1 | +0.2 | +0.1% | 979,510 |
| 2024/02/09 | 200 | 204.1 | 200 | 203.9 | -0.7 | -0.3% | 220 |
| 2024/02/08 | 204.5 | 204.6 | 204.5 | 204.6 | -0.8 | -0.4% | 110 |
| 2024/02/07 | 205.4 | 205.4 | 205.4 | 205.4 | - | - | 110 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 207 | 207 | 206 | 206 | -1.2 | -0.6% | 330 |
| 2024/02/02 | 207.2 | 207.2 | 207.2 | 207.2 | -0.2 | -0.1% | 70 |
| 2024/02/01 | 207.2 | 207.4 | 207.2 | 207.4 | +0.7 | +0.3% | 140 |
| 2024/01/31 | 206.1 | 206.7 | 206.1 | 206.7 | -0.4 | -0.2% | 1,420 |
| 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 |
251～
300
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
