- 2024年
- 2023年
2259 iシェアーズ フランス国債7-10年(H有) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 198.6 | 198.6 | 198.2 | 198.3 | 50 | 198.30 |
| 2024-04-25 | 198.9 | 199 | 198.9 | 198.9 | 410 | 198.90 |
| 2024-04-24 | 203.1 | 203.1 | 199.6 | 199.8 | 230 | 199.80 |
| 2024-04-23 | 203.5 | 203.5 | 200 | 200.4 | 230 | 200.40 |
| 2024-04-22 | 203.5 | 203.5 | 199.2 | 199.3 | 510 | 199.30 |
| 2024-04-19 | 200.2 | 200.2 | 200.2 | 200.2 | 160 | 200.20 |
| 2024-04-18 | 200.4 | 200.5 | 200.4 | 200.5 | 730 | 200.50 |
| 2024-04-17 | 200.2 | 200.2 | 200.2 | 200.2 | 170 | 200.20 |
| 2024-04-16 | - | - | - | 202.2 | - | 202.20 |
| 2024-04-15 | 203.4 | 203.4 | 202.2 | 202.2 | 410 | 202.20 |
| 2024-04-12 | 200.6 | 201 | 200.6 | 200.6 | 290 | 200.60 |
| 2024-04-11 | 202.4 | 202.4 | 201 | 201.2 | 370 | 201.20 |
| 2024-04-10 | - | - | - | 202.6 | - | 202.60 |
| 2024-04-09 | 202.1 | 202.8 | 202.1 | 202.6 | 640 | 202.60 |
| 2024-04-08 | 202 | 202.3 | 202 | 202.1 | 60,030 | 202.10 |
| 2024-04-05 | - | - | - | 202.9 | - | 202.90 |
| 2024-04-04 | 202.8 | 203.1 | 202.8 | 202.9 | 40 | 202.90 |
| 2024-04-03 | 203 | 203 | 202.4 | 202.8 | 643,010 | 202.80 |
| 2024-04-02 | 206 | 206 | 203 | 203.4 | 1,226,250 | 203.40 |
| 2024-04-01 | 205.9 | 205.9 | 204 | 204 | 59,730 | 204 |
| 2024-03-29 | - | - | - | 204.3 | - | 204.30 |
| 2024-03-28 | 203.9 | 204.3 | 203.9 | 204.3 | 300 | 204.30 |
| 2024-03-27 | 203.7 | 203.7 | 203.7 | 203.7 | 310 | 203.70 |
| 2024-03-26 | - | - | - | 204.3 | - | 204.30 |
| 2024-03-25 | 204.3 | 204.3 | 204.3 | 204.3 | 570 | 204.30 |
| 2024-03-22 | - | - | - | 203.3 | - | 203.30 |
| 2024-03-21 | 203.3 | 203.6 | 203.3 | 203.3 | 1,310 | 203.30 |
| 2024-03-19 | 203 | 203.4 | 202.9 | 203.2 | 310 | 203.20 |
| 2024-03-18 | 203.5 | 203.5 | 203.5 | 203.5 | 110 | 203.50 |
| 2024-03-15 | 208 | 208 | 203 | 203.1 | 110 | 203.10 |
| 2024-03-14 | - | - | - | 204.7 | - | 204.70 |
| 2024-03-13 | 204.8 | 204.8 | 204.7 | 204.7 | 30 | 204.70 |
| 2024-03-12 | 204.9 | 204.9 | 204.9 | 204.9 | 10 | 204.90 |
| 2024-03-11 | 205.8 | 205.9 | 205.8 | 205.9 | 30 | 205.90 |
| 2024-03-08 | 205.2 | 205.2 | 205.2 | 205.2 | 60 | 205.20 |
| 2024-03-07 | 204.7 | 204.7 | 204.2 | 204.6 | 130 | 204.60 |
| 2024-03-06 | 204.7 | 204.7 | 204.7 | 204.7 | 100 | 204.70 |
| 2024-03-05 | - | - | - | 203.2 | - | 203.20 |
| 2024-03-04 | 202.6 | 203.2 | 202.6 | 203.2 | 130 | 203.20 |
| 2024-03-01 | - | - | - | 202.6 | - | 202.60 |
| 2024-02-29 | 202.7 | 202.7 | 202.6 | 202.6 | 20 | 202.60 |
| 2024-02-28 | 202.8 | 202.8 | 202.6 | 202.6 | 50 | 202.60 |
| 2024-02-27 | 210 | 210 | 202.8 | 203.1 | 230 | 203.10 |
| 2024-02-26 | 209.9 | 209.9 | 204.1 | 204.1 | 220 | 204.10 |
| 2024-02-22 | 202.8 | 202.8 | 202.5 | 202.5 | 60 | 202.50 |
| 2024-02-21 | 200 | 204 | 200 | 203.9 | 320 | 203.90 |
| 2024-02-20 | 211.5 | 211.5 | 203.4 | 203.6 | 1,120 | 203.60 |
| 2024-02-19 | 204.2 | 204.2 | 203.5 | 203.5 | 150 | 203.50 |
| 2024-02-16 | - | - | - | 205 | - | 205 |
| 2024-02-15 | 204.4 | 205 | 204.4 | 205 | 1,162,430 | 205 |
| 2024-02-14 | 200.2 | 203.3 | 200.2 | 203.3 | 979,780 | 203.30 |
| 2024-02-13 | 204.1 | 204.1 | 204.1 | 204.1 | 979,510 | 204.10 |
| 2024-02-09 | 200 | 204.1 | 200 | 203.9 | 220 | 203.90 |
| 2024-02-08 | 204.5 | 204.6 | 204.5 | 204.6 | 110 | 204.60 |
| 2024-02-07 | 205.4 | 205.4 | 205.4 | 205.4 | 110 | 205.40 |
| 2024-02-06 | - | - | - | 206 | - | 206 |
| 2024-02-05 | 207 | 207 | 206 | 206 | 330 | 206 |
| 2024-02-02 | 207.2 | 207.2 | 207.2 | 207.2 | 70 | 207.20 |
| 2024-02-01 | 207.2 | 207.4 | 207.2 | 207.4 | 140 | 207.40 |
| 2024-01-31 | 206.1 | 206.7 | 206.1 | 206.7 | 1,420 | 206.70 |
| 2024-01-30 | 206.9 | 207.1 | 206.9 | 207.1 | 250 | 207.10 |
| 2024-01-29 | 205.8 | 205.8 | 205.5 | 205.5 | 60 | 205.50 |
| 2024-01-26 | 204.1 | 204.1 | 204.1 | 204.1 | 10 | 204.10 |
| 2024-01-25 | 204.7 | 204.7 | 204.3 | 204.4 | 40 | 204.40 |
| 2024-01-24 | 207.1 | 207.1 | 204.5 | 204.7 | 90 | 204.70 |
| 2024-01-23 | 202.1 | 207.2 | 202.1 | 205.7 | 1,050 | 205.70 |
| 2024-01-22 | 207.9 | 207.9 | 205.4 | 205.8 | 230 | 205.80 |
| 2024-01-19 | 206.8 | 206.8 | 204.3 | 204.3 | 150 | 204.30 |
| 2024-01-18 | 204.6 | 205.2 | 204.6 | 205.2 | 1,730 | 205.20 |
| 2024-01-17 | 206.4 | 206.4 | 205.5 | 206.1 | 300 | 206.10 |
| 2024-01-16 | 206.8 | 206.8 | 206.1 | 206.4 | 310 | 206.40 |
| 2024-01-15 | 223.2 | 223.2 | 207.4 | 207.4 | 1,350 | 207.40 |
| 2024-01-12 | 206.1 | 207.3 | 206.1 | 207.2 | 2,020 | 207.20 |
| 2024-01-11 | 206.6 | 206.8 | 206 | 206.1 | 14,880 | 206.10 |
| 2024-01-10 | 208 | 208 | 206.5 | 206.8 | 180 | 206.80 |
| 2024-01-09 | 209.9 | 209.9 | 207.5 | 208 | 2,580 | 208 |
| 2024-01-05 | 209.8 | 209.8 | 207.6 | 207.9 | 1,620 | 207.90 |
| 2024-01-04 | 219.9 | 219.9 | 210 | 210 | 190 | 210 |
分割・併合履歴 ： なし
