5,522
+18 (+0.33%)
株価：2024/05/17 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 5,363 | 5,363 | 5,359 | 5,359 | - | - | 210 |
| 2024/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/29 | 5,327 | 5,327 | 5,327 | 5,327 | -27 | -0.5% | 10 |
| 2024/02/28 | 5,412 | 5,412 | 5,354 | 5,354 | - | - | 20 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 5,439 | 5,439 | 5,439 | 5,439 | +100 | +1.9% | 10 |
| 2024/02/22 | 5,339 | 5,339 | 5,339 | 5,339 | +24 | +0.5% | 940 |
| 2024/02/21 | 5,315 | 5,315 | 5,315 | 5,315 | -18 | -0.3% | 10 |
| 2024/02/20 | 5,323 | 5,333 | 5,323 | 5,333 | -3 | -0.1% | 20 |
| 2024/02/19 | 5,336 | 5,336 | 5,336 | 5,336 | +3 | +0.1% | 40 |
| 2024/02/16 | 5,340 | 5,340 | 5,333 | 5,333 | -3 | -0.1% | 20 |
| 2024/02/15 | 5,336 | 5,336 | 5,336 | 5,336 | +44 | +0.8% | 10 |
| 2024/02/14 | 5,364 | 5,364 | 5,291 | 5,292 | -16 | -0.3% | 800 |
| 2024/02/13 | 5,373 | 5,373 | 5,302 | 5,308 | +11 | +0.2% | 200 |
| 2024/02/09 | 5,355 | 5,355 | 5,255 | 5,297 | +17 | +0.3% | 1,160 |
| 2024/02/08 | 5,281 | 5,281 | 5,280 | 5,280 | -33 | -0.6% | 240 |
| 2024/02/07 | 5,313 | 5,313 | 5,313 | 5,313 | -16 | -0.3% | 810 |
| 2024/02/06 | 5,327 | 5,329 | 5,325 | 5,329 | -17 | -0.3% | 170 |
| 2024/02/05 | 5,346 | 5,346 | 5,346 | 5,346 | -13 | -0.2% | 10 |
| 2024/02/02 | 5,359 | 5,359 | 5,359 | 5,359 | - | - | 10 |
| 2024/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/30 | 5,361 | 5,361 | 5,358 | 5,358 | -8 | -0.1% | 20 |
| 2024/01/29 | 5,359 | 5,366 | 5,359 | 5,366 | -2 | ±0% | 20 |
| 2024/01/26 | 5,361 | 5,368 | 5,361 | 5,368 | +43 | +0.8% | 40,010 |
| 2024/01/25 | 5,325 | 5,325 | 5,325 | 5,325 | - | - | 60 |
| 2024/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/23 | 5,367 | 5,382 | 5,367 | 5,382 | - | - | 70 |
| 2024/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/19 | 5,413 | 5,413 | 5,341 | 5,357 | - | - | 150 |
| 2024/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/16 | 5,340 | 5,340 | 5,329 | 5,329 | -17 | -0.3% | 90 |
| 2024/01/15 | 5,346 | 5,346 | 5,346 | 5,346 | -10 | -0.2% | 10 |
| 2024/01/12 | 5,350 | 5,356 | 5,350 | 5,356 | +18 | +0.3% | 70 |
| 2024/01/11 | 5,317 | 5,339 | 5,317 | 5,338 | - | - | 21,690 |
| 2024/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/09 | 5,363 | 5,363 | 5,285 | 5,285 | -38 | -0.7% | 60,250 |
| 2024/01/05 | 5,327 | 5,327 | 5,323 | 5,323 | +13 | +0.2% | 45,030 |
| 2024/01/04 | 5,310 | 5,310 | 5,310 | 5,310 | -26 | -0.5% | 10 |
| 2023/12/29 | 5,336 | 5,336 | 5,336 | 5,336 | - | - | 20 |
| 2023/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/27 | 5,427 | 5,427 | 5,368 | 5,368 | +30 | +0.6% | 30 |
| 2023/12/26 | 5,337 | 5,338 | 5,337 | 5,338 | -2 | ±0% | 550 |
| 2023/12/25 | 5,427 | 5,427 | 5,340 | 5,340 | +13 | +0.2% | 40 |
| 2023/12/22 | 5,328 | 5,334 | 5,327 | 5,327 | -8 | -0.1% | 120 |
| 2023/12/21 | 5,338 | 5,341 | 5,335 | 5,335 | -27 | -0.5% | 160 |
| 2023/12/20 | 5,384 | 5,384 | 5,362 | 5,362 | - | - | 520 |
| 2023/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/18 | 5,245 | 5,258 | 5,245 | 5,257 | - | - | 330 |
51～
100
件表示中 / 429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
