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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 4,478 | 4,478 | 4,478 | 4,478 | -19 | -0.4% | 20 |
| 2023/12/29 | 4,497 | 4,497 | 4,497 | 4,497 | - | - | 20 |
| 2023/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/27 | 4,500 | 4,500 | 4,500 | 4,500 | - | - | 20 |
| 2023/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/25 | 4,495 | 4,495 | 4,495 | 4,495 | +2 | ±0% | 20 |
| 2023/12/22 | 4,493 | 4,493 | 4,493 | 4,493 | -7 | -0.2% | 20 |
| 2023/12/21 | 4,507 | 4,507 | 4,500 | 4,500 | +20 | +0.4% | 20,050 |
| 2023/12/20 | 4,480 | 4,480 | 4,480 | 4,480 | - | - | 30 |
| 2023/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/15 | 4,431 | 4,435 | 4,429 | 4,435 | -23 | -0.5% | 40,180 |
| 2023/12/14 | 4,458 | 4,458 | 4,458 | 4,458 | - | - | 50 |
| 2023/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/11 | 4,389 | 4,389 | 4,389 | 4,389 | -30 | -0.7% | 60 |
| 2023/12/08 | 4,833 | 4,833 | 4,409 | 4,419 | +6 | +0.1% | 240 |
| 2023/12/07 | 4,678 | 4,678 | 4,406 | 4,413 | +15 | +0.3% | 320 |
| 2023/12/06 | 4,408 | 4,408 | 4,391 | 4,398 | +27 | +0.6% | 40,310 |
| 2023/12/05 | 4,362 | 4,371 | 4,362 | 4,371 | - | - | 20,120 |
| 2023/12/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/22 | 4,281 | 4,281 | 4,281 | 4,281 | - | - | 110 |
| 2023/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/20 | 4,351 | 4,351 | 4,281 | 4,289 | - | - | 30 |
| 2023/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/14 | 4,247 | 4,250 | 4,242 | 4,249 | - | - | 130 |
| 2023/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/06 | 4,274 | 4,274 | 4,274 | 4,274 | +11 | +0.3% | 50 |
| 2023/11/02 | 4,263 | 4,263 | 4,263 | 4,263 | - | - | 10 |
| 2023/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/27 | 4,215 | 4,218 | 4,215 | 4,218 | - | - | 40,000 |
| 2023/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/24 | 4,158 | 4,214 | 4,158 | 4,203 | +23 | +0.6% | 40 |
| 2023/10/23 | 4,180 | 4,180 | 4,180 | 4,180 | - | - | 10 |
| 2023/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
401～
450
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
