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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 4,086 | 4,086 | 4,071 | 4,071 | -16 | -0.4% | 30 |
| 2025/01/10 | 4,091 | 4,091 | 4,087 | 4,087 | -12 | -0.3% | 12,250 |
| 2025/01/09 | 4,099 | 4,099 | 4,099 | 4,099 | -16 | -0.4% | 10 |
| 2025/01/08 | 4,112 | 4,115 | 4,112 | 4,115 | +2 | ±0% | 40 |
| 2025/01/07 | 4,113 | 4,113 | 4,113 | 4,113 | -3 | -0.1% | 10 |
| 2025/01/06 | 4,394 | 4,394 | 4,113 | 4,116 | -19 | -0.5% | 12,200 |
| 2024/12/30 | 4,135 | 4,135 | 4,135 | 4,135 | - | - | 25,000 |
| 2024/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/13 | 4,209 | 4,209 | 4,209 | 4,209 | -18 | -0.4% | 10 |
| 2024/12/12 | 4,400 | 4,400 | 4,227 | 4,227 | - | - | 200 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/02 | 4,229 | 4,245 | 4,229 | 4,245 | +25 | +0.6% | 28,850 |
| 2024/11/29 | 4,220 | 4,220 | 4,220 | 4,220 | +25 | +0.6% | 30 |
| 2024/11/28 | 4,195 | 4,195 | 4,195 | 4,195 | - | - | 10 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 4,179 | 4,179 | 4,179 | 4,179 | - | - | 10 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 4,180 | 4,180 | 4,180 | 4,180 | +30 | +0.7% | 10 |
| 2024/11/08 | 4,150 | 4,150 | 4,150 | 4,150 | - | - | 680 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
151～
200
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
