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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 4,203 | 4,203 | 4,203 | 4,203 | -38 | -0.9% | 10 |
| 2024/10/25 | 4,157 | 4,241 | 4,157 | 4,241 | +14 | +0.3% | 40 |
| 2024/10/24 | 4,287 | 4,287 | 4,225 | 4,227 | +10 | +0.2% | 90 |
| 2024/10/23 | 4,217 | 4,217 | 4,217 | 4,217 | - | - | 10 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/11 | 4,228 | 4,228 | 4,228 | 4,228 | +7 | +0.2% | 10 |
| 2024/10/10 | 4,221 | 4,221 | 4,221 | 4,221 | - | - | 10 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 4,233 | 4,233 | 4,233 | 4,233 | -6 | -0.1% | 10 |
| 2024/10/07 | 4,239 | 4,239 | 4,239 | 4,239 | - | - | 20,930 |
| 2024/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/03 | 4,294 | 4,294 | 4,294 | 4,294 | ±0 | ±0% | 10 |
| 2024/10/02 | 4,294 | 4,294 | 4,294 | 4,294 | +36 | +0.8% | 10 |
| 2024/10/01 | 4,258 | 4,258 | 4,258 | 4,258 | - | - | 10 |
| 2024/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/19 | 4,250 | 4,257 | 4,248 | 4,257 | -12 | -0.3% | 260 |
| 2024/09/18 | 4,269 | 4,269 | 4,269 | 4,269 | - | - | 25,000 |
| 2024/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/13 | 4,288 | 4,288 | 4,288 | 4,288 | - | - | 130 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 4,287 | 4,287 | 4,287 | 4,287 | - | - | 10 |
| 2024/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/09 | 4,256 | 4,256 | 4,256 | 4,256 | -9 | -0.2% | 10 |
| 2024/09/06 | 4,265 | 4,265 | 4,265 | 4,265 | - | - | 30 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 4,241 | 4,241 | 4,241 | 4,241 | +17 | +0.4% | 30 |
| 2024/09/03 | 4,225 | 4,225 | 4,224 | 4,224 | - | - | 210 |
| 2024/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/30 | 4,235 | 4,235 | 4,235 | 4,235 | ±0 | ±0% | 110 |
| 2024/08/29 | 4,235 | 4,235 | 4,235 | 4,235 | +5 | +0.1% | 30 |
| 2024/08/28 | 4,230 | 4,230 | 4,230 | 4,230 | - | - | 200 |
| 2024/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/26 | 4,260 | 4,260 | 4,260 | 4,260 | - | - | 50 |
| 2024/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
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
