4,043
-12 (-0.30%)
株価：2025/08/22 10:18
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,048 | 4,048 | 4,043 | 4,043 | -12 | -0.3% | 15 |
| 2025/08/21 | 4,055 | 4,055 | 4,055 | 4,055 | +8 | +0.2% | 12 |
| 2025/08/20 | 4,047 | 4,047 | 4,047 | 4,047 | - | - | 12 |
| 2025/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/18 | 4,040 | 4,040 | 4,040 | 4,040 | - | - | 4 |
| 2025/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/12 | 4,113 | 4,113 | 4,065 | 4,065 | - | - | 12 |
| 2025/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/06 | 4,112 | 4,113 | 4,112 | 4,113 | - | - | 13 |
| 2025/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/01 | 4,096 | 4,096 | 4,096 | 4,096 | -2 | ±0% | 60 |
| 2025/07/31 | 4,098 | 4,098 | 4,098 | 4,098 | +2 | ±0% | 1 |
| 2025/07/30 | 4,095 | 4,096 | 4,095 | 4,096 | +1 | ±0% | 2 |
| 2025/07/29 | 4,100 | 4,100 | 4,095 | 4,095 | +9 | +0.2% | 11 |
| 2025/07/28 | 4,080 | 4,086 | 4,080 | 4,086 | -5 | -0.1% | 52 |
| 2025/07/25 | 4,097 | 4,097 | 4,091 | 4,091 | -30 | -0.7% | 4 |
| 2025/07/24 | 4,121 | 4,121 | 4,121 | 4,121 | ±0 | ±0% | 21 |
| 2025/07/23 | 4,121 | 4,121 | 4,121 | 4,121 | - | - | 1 |
| 2025/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/18 | 4,089 | 4,089 | 4,089 | 4,089 | -3 | -0.1% | 4 |
| 2025/07/17 | 4,092 | 4,092 | 4,092 | 4,092 | - | - | 1 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 4,075 | 4,075 | 4,068 | 4,068 | -10 | -0.2% | 10 |
| 2025/07/14 | 4,200 | 4,200 | 4,078 | 4,078 | - | - | 4 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 4,094 | 4,094 | 4,094 | 4,094 | - | - | 90 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 4,119 | 4,119 | 4,119 | 4,119 | +9 | +0.2% | 1 |
| 2025/07/04 | 4,110 | 4,110 | 4,110 | 4,110 | +15 | +0.4% | 100 |
| 2025/07/03 | 4,102 | 4,102 | 4,095 | 4,095 | - | - | 190 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/27 | 4,126 | 4,126 | 4,126 | 4,126 | - | - | 30 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 4,122 | 4,122 | 4,122 | 4,122 | - | - | 100 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 4,123 | 4,123 | 4,123 | 4,123 | - | - | 2 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
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
