5,283
+14 (+0.27%)
株価：2025/05/23 09:43
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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 5,199 | 5,199 | 5,096 | 5,103 | -142 | -2.7% | 12,020 |
| 2025/03/07 | 5,245 | 5,245 | 5,245 | 5,245 | +100 | +1.9% | 10 |
| 2025/03/06 | 5,222 | 5,222 | 5,131 | 5,145 | -19 | -0.4% | 107,580 |
| 2025/03/05 | 5,159 | 5,164 | 5,156 | 5,164 | - | - | 12,680 |
| 2025/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/03 | 5,135 | 5,135 | 5,128 | 5,128 | +11 | +0.2% | 1,430 |
| 2025/02/28 | 5,117 | 5,117 | 5,117 | 5,117 | -11 | -0.2% | 20 |
| 2025/02/27 | 5,096 | 5,128 | 5,096 | 5,128 | -5 | -0.1% | 400 |
| 2025/02/26 | 5,133 | 5,133 | 5,133 | 5,133 | +30 | +0.6% | 200 |
| 2025/02/25 | 5,110 | 5,110 | 5,103 | 5,103 | - | - | 20 |
| 2025/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/20 | 5,131 | 5,131 | 5,103 | 5,103 | -73 | -1.4% | 20 |
| 2025/02/19 | 5,176 | 5,176 | 5,176 | 5,176 | - | - | 20 |
| 2025/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/17 | 5,201 | 5,201 | 5,201 | 5,201 | - | - | 20 |
| 2025/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/12 | 5,239 | 5,239 | 5,239 | 5,239 | +100 | +1.9% | 10 |
| 2025/02/10 | 5,139 | 5,139 | 5,139 | 5,139 | - | - | 10 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 5,257 | 5,257 | 5,257 | 5,257 | -8 | -0.2% | 40 |
| 2025/02/04 | 5,181 | 5,265 | 5,181 | 5,265 | +42 | +0.8% | 30 |
| 2025/02/03 | 5,211 | 5,223 | 5,211 | 5,223 | -17 | -0.3% | 42,910 |
| 2025/01/31 | 5,240 | 5,240 | 5,240 | 5,240 | +7 | +0.1% | 10 |
| 2025/01/30 | 5,250 | 5,250 | 5,233 | 5,233 | - | - | 20 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 5,387 | 5,387 | 5,288 | 5,288 | - | - | 120 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/17 | 5,302 | 5,302 | 5,179 | 5,187 | -16 | -0.3% | 50 |
| 2025/01/16 | 5,207 | 5,207 | 5,188 | 5,203 | - | - | 70 |
| 2025/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/14 | 5,353 | 5,353 | 5,189 | 5,189 | -65 | -1.2% | 260 |
| 2025/01/10 | 5,373 | 5,373 | 5,254 | 5,254 | -20 | -0.4% | 20 |
| 2025/01/09 | 5,233 | 5,274 | 5,230 | 5,274 | - | - | 410 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/06 | 5,487 | 5,487 | 5,487 | 5,487 | - | - | 10 |
| 2024/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/27 | 5,385 | 5,387 | 5,383 | 5,387 | - | - | 1,100 |
| 2024/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/23 | 5,431 | 5,431 | 5,370 | 5,374 | +43 | +0.8% | 60 |
| 2024/12/20 | 5,363 | 5,363 | 5,331 | 5,331 | - | - | 370 |
51～
100
件表示中 / 677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
