5,520
+15 (+0.27%)
株価：2025/08/22 15:02
15分ディレイ
上場インデックスファンドフランス国債（為替ヘッジなし）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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 4,791 | 4,855 | 4,791 | 4,855 | +131 | +2.8% | 520 |
| 2022/10/13 | 4,724 | 4,724 | 4,724 | 4,724 | - | - | 10 |
| 2022/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/11 | 4,725 | 4,725 | 4,685 | 4,685 | -143 | -3% | 40 |
| 2022/10/07 | 4,828 | 4,828 | 4,828 | 4,828 | - | - | 40 |
| 2022/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/04 | 4,842 | 4,865 | 4,842 | 4,865 | - | - | 60 |
| 2022/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/30 | 4,766 | 4,766 | 4,752 | 4,752 | - | - | 20 |
| 2022/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/28 | 4,634 | 4,634 | 4,601 | 4,601 | -60 | -1.3% | 230 |
| 2022/09/27 | 4,661 | 4,661 | 4,661 | 4,661 | -18 | -0.4% | 220 |
| 2022/09/26 | 4,679 | 4,679 | 4,665 | 4,679 | -203 | -4.2% | 130 |
| 2022/09/22 | 4,888 | 4,888 | 4,860 | 4,882 | -30 | -0.6% | 30 |
| 2022/09/21 | 4,907 | 4,912 | 4,903 | 4,912 | - | - | 830 |
| 2022/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/16 | 4,970 | 4,970 | 4,970 | 4,970 | -7 | -0.1% | 10 |
| 2022/09/15 | 4,980 | 4,980 | 4,977 | 4,977 | - | - | 30 |
| 2022/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/12 | 5,002 | 5,003 | 4,997 | 4,997 | +9 | +0.2% | 600 |
| 2022/09/09 | 5,018 | 5,018 | 4,988 | 4,988 | - | - | 300 |
| 2022/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/30 | 4,913 | 4,913 | 4,897 | 4,897 | +55 | +1.1% | 18,000 |
| 2022/08/29 | 4,836 | 4,842 | 4,836 | 4,842 | -38 | -0.8% | 20 |
| 2022/08/26 | 4,880 | 4,880 | 4,880 | 4,880 | - | - | 5,530 |
| 2022/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/24 | 4,841 | 4,849 | 4,841 | 4,849 | -23 | -0.5% | 30 |
| 2022/08/23 | 4,923 | 4,923 | 4,869 | 4,872 | -89 | -1.8% | 90 |
| 2022/08/22 | 4,961 | 4,961 | 4,961 | 4,961 | -17 | -0.3% | 90 |
| 2022/08/19 | 4,978 | 4,978 | 4,978 | 4,978 | -12 | -0.2% | 30 |
| 2022/08/18 | 5,035 | 5,035 | 4,981 | 4,990 | +5 | +0.1% | 2,010 |
| 2022/08/17 | 5,080 | 5,080 | 4,985 | 4,985 | - | - | 18,020 |
701～
740
件表示中 / 740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
