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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
301～
350
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
