5,300
+12 (+0.23%)
株価：2025/04/17 09:05
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/14 | 5,206 | 5,206 | 5,206 | 5,206 | - | - | 20,000 |
| 2023/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/12 | 5,225 | 5,225 | 5,221 | 5,221 | - | - | 43,150 |
| 2023/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/08 | 5,390 | 5,390 | 5,154 | 5,190 | -100 | -1.9% | 40,360 |
| 2023/12/07 | 5,298 | 5,303 | 5,290 | 5,290 | -6 | -0.1% | 50,500 |
| 2023/12/06 | 5,297 | 5,304 | 5,296 | 5,296 | +27 | +0.5% | 20,110 |
| 2023/12/05 | 5,269 | 5,269 | 5,269 | 5,269 | +7 | +0.1% | 20,000 |
| 2023/12/04 | 5,006 | 5,262 | 5,006 | 5,262 | - | - | 40,930 |
| 2023/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 5,288 | 5,288 | 5,288 | 5,288 | +19 | +0.4% | 100 |
| 2023/11/27 | 5,269 | 5,269 | 5,269 | 5,269 | - | - | 110 |
| 2023/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/17 | 5,301 | 5,301 | 5,301 | 5,301 | - | - | 30 |
| 2023/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/14 | 5,206 | 5,206 | 5,206 | 5,206 | - | - | 10 |
| 2023/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
301～
350
件表示中 / 654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
