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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 193.7 | 193.7 | 192.2 | 192.3 | 400 | 192.30 |
| 2025-05-21 | 193.7 | 193.7 | 193.3 | 193.3 | 90 | 193.30 |
| 2025-05-20 | 193.2 | 193.8 | 193.2 | 193.8 | 200 | 193.80 |
| 2025-05-19 | 193 | 193.2 | 192.9 | 193.2 | 140 | 193.20 |
| 2025-05-16 | 191.9 | 193.2 | 191.9 | 192.9 | 170 | 192.90 |
| 2025-05-15 | 192.2 | 192.2 | 191.5 | 191.8 | 60,630 | 191.80 |
| 2025-05-14 | 192.5 | 192.5 | 191.8 | 192.2 | 501,730 | 192.20 |
| 2025-05-13 | 194.4 | 194.4 | 192.4 | 192.5 | 1,360,420 | 192.50 |
| 2025-05-12 | 193.3 | 193.3 | 193 | 193.1 | 240 | 193.10 |
| 2025-05-09 | 194.6 | 194.6 | 193.3 | 193.3 | 130 | 193.30 |
| 2025-05-08 | 193.6 | 194.7 | 193.6 | 194.7 | 200 | 194.70 |
| 2025-05-07 | 194.7 | 194.7 | 193.5 | 193.5 | 130 | 193.50 |
| 2025-05-02 | 194.9 | 194.9 | 194.1 | 194.3 | 120 | 194.30 |
| 2025-05-01 | 196.1 | 196.1 | 194.4 | 194.9 | 360 | 194.90 |
| 2025-04-30 | 192.9 | 194.3 | 192.9 | 193.9 | 1,060 | 193.90 |
| 2025-04-28 | 194.5 | 200.2 | 194.1 | 200.2 | 1,400 | 200.20 |
| 2025-04-25 | 193.6 | 194.7 | 193.6 | 194.5 | 1,770 | 194.50 |
| 2025-04-24 | 193.7 | 193.7 | 193.5 | 193.7 | 90 | 193.70 |
| 2025-04-23 | 192.4 | 193.8 | 192.4 | 193.8 | 240 | 193.80 |
| 2025-04-22 | 193.5 | 193.6 | 193.4 | 193.6 | 70 | 193.60 |
| 2025-04-21 | 193.6 | 193.6 | 192.9 | 193.5 | 5,800 | 193.50 |
| 2025-04-18 | 193.1 | 193.9 | 193.1 | 193.6 | 5,270 | 193.60 |
| 2025-04-17 | 192.6 | 193 | 192.6 | 193 | 70 | 193 |
| 2025-04-16 | 192.6 | 192.9 | 192.6 | 192.9 | 640 | 192.90 |
| 2025-04-15 | 190.2 | 193.6 | 190.2 | 192.9 | 5,740 | 192.90 |
| 2025-04-14 | 191.9 | 192.3 | 191 | 191.9 | 36,940 | 191.90 |
| 2025-04-11 | 191 | 191.9 | 191 | 191.9 | 110 | 191.90 |
| 2025-04-10 | 190.5 | 191.4 | 190.5 | 190.8 | 764,380 | 190.80 |
| 2025-04-09 | 193.1 | 193.1 | 191.7 | 191.7 | 451,410 | 191.70 |
| 2025-04-08 | 202.1 | 203 | 192 | 192.7 | 61,210 | 192.70 |
| 2025-04-07 | 193 | 203 | 193 | 203 | 839,390 | 203 |
| 2025-04-04 | 189.6 | 193.1 | 189.6 | 193.1 | 1,138,270 | 193.10 |
| 2025-04-03 | 195.5 | 198.4 | 192.7 | 198.4 | 740 | 198.40 |
| 2025-04-02 | 196.9 | 196.9 | 192.3 | 192.3 | 80 | 192.30 |
| 2025-04-01 | 191.9 | 191.9 | 191.9 | 191.9 | 50 | 191.90 |
| 2025-03-31 | 191.8 | 192.4 | 191.8 | 192.3 | 4,870 | 192.30 |
| 2025-03-28 | 190.1 | 191.8 | 190.1 | 191.8 | 510 | 191.80 |
| 2025-03-27 | 190.9 | 191.4 | 190.9 | 191.4 | 80 | 191.40 |
| 2025-03-26 | 191.2 | 191.2 | 191 | 191 | 60 | 191 |
| 2025-03-25 | 191.3 | 191.5 | 191.3 | 191.3 | 90 | 191.30 |
| 2025-03-24 | 191 | 191.3 | 191 | 191.2 | 350 | 191.20 |
| 2025-03-21 | 190.9 | 191 | 190.7 | 191 | 120 | 191 |
| 2025-03-19 | 190.7 | 190.9 | 190.6 | 190.9 | 60 | 190.90 |
| 2025-03-18 | 190 | 190.7 | 190 | 190.7 | 480 | 190.70 |
| 2025-03-17 | 189.9 | 189.9 | 189.6 | 189.9 | 250 | 189.90 |
| 2025-03-14 | 190.2 | 190.2 | 189.8 | 189.8 | 300 | 189.80 |
| 2025-03-13 | 189.6 | 190.2 | 189.6 | 190.2 | 30 | 190.20 |
| 2025-03-12 | 190.5 | 190.5 | 189.2 | 189.5 | 68,420 | 189.50 |
| 2025-03-11 | 189.7 | 190.5 | 189.7 | 190.5 | 70 | 190.50 |
| 2025-03-10 | 190.7 | 190.7 | 189.6 | 189.7 | 350 | 189.70 |
| 2025-03-07 | 192.2 | 192.2 | 190.5 | 190.6 | 280 | 190.60 |
| 2025-03-06 | 192.4 | 193.1 | 189.7 | 193.1 | 461,590 | 193.10 |
| 2025-03-05 | 195 | 195 | 192.8 | 193 | 905,320 | 193 |
| 2025-03-04 | 195.1 | 195.1 | 194.9 | 195.1 | 340 | 195.10 |
| 2025-03-03 | 195.5 | 195.5 | 195 | 195 | 70 | 195 |
| 2025-02-28 | 194.1 | 195.9 | 194.1 | 195.9 | 30 | 195.90 |
| 2025-02-27 | 194.7 | 195.5 | 194.7 | 195.5 | 130 | 195.50 |
| 2025-02-26 | 196.4 | 196.4 | 194.6 | 194.7 | 170 | 194.70 |
| 2025-02-25 | 193.1 | 194.2 | 193.1 | 194.2 | 2,090 | 194.20 |
| 2025-02-21 | 195.1 | 195.1 | 193.4 | 193.9 | 140 | 193.90 |
| 2025-02-20 | 195.1 | 195.1 | 193.3 | 193.7 | 170 | 193.70 |
| 2025-02-19 | 194.5 | 194.5 | 194.1 | 194.5 | 100 | 194.50 |
| 2025-02-18 | 194.6 | 194.6 | 194.6 | 194.6 | 10 | 194.60 |
| 2025-02-17 | 194 | 194.6 | 194 | 194.5 | 660 | 194.50 |
| 2025-02-14 | 194.1 | 195.5 | 194.1 | 195 | 150 | 195 |
| 2025-02-13 | 194.5 | 194.5 | 194.5 | 194.5 | 10 | 194.50 |
| 2025-02-12 | - | - | - | 195.3 | - | 195.30 |
| 2025-02-10 | - | - | - | 195.3 | - | 195.30 |
| 2025-02-07 | 197.1 | 197.1 | 195.3 | 195.3 | 110 | 195.30 |
| 2025-02-06 | 195.3 | 195.8 | 195.3 | 195.8 | 2,510 | 195.80 |
| 2025-02-05 | 195.5 | 195.6 | 195.5 | 195.6 | 1,010 | 195.60 |
| 2025-02-04 | 193 | 194.7 | 193 | 194.4 | 250 | 194.40 |
| 2025-02-03 | 191.5 | 194.7 | 191.5 | 194.7 | 1,485,000 | 194.70 |
| 2025-01-31 | 191.3 | 193.1 | 191.3 | 193 | 4,690 | 193 |
| 2025-01-30 | 190.7 | 192.5 | 190.7 | 192.2 | 120 | 192.20 |
| 2025-01-29 | 192.9 | 192.9 | 192.9 | 192.9 | 10 | 192.90 |
| 2025-01-28 | 192.8 | 192.8 | 192.8 | 192.8 | 10 | 192.80 |
| 2025-01-27 | 194.9 | 194.9 | 192.8 | 192.8 | 300 | 192.80 |
| 2025-01-24 | 191.1 | 192.7 | 191.1 | 192.7 | 90 | 192.70 |
| 2025-01-23 | 192.9 | 193 | 192.9 | 193 | 430 | 193 |
| 2025-01-22 | 190.8 | 192.9 | 190.8 | 192.9 | 320 | 192.90 |
| 2025-01-21 | 192.6 | 192.8 | 192.6 | 192.8 | 370 | 192.80 |
| 2025-01-20 | 192.1 | 192.5 | 192 | 192.5 | 8,630 | 192.50 |
| 2025-01-17 | 193.4 | 193.4 | 191.7 | 192.1 | 1,590 | 192.10 |
| 2025-01-16 | 194.2 | 194.2 | 191.6 | 191.8 | 1,350 | 191.80 |
| 2025-01-15 | 191.7 | 191.7 | 189.9 | 190.1 | 1,840 | 190.10 |
| 2025-01-14 | 191.1 | 191.1 | 190.5 | 190.6 | 180 | 190.60 |
| 2025-01-10 | 192 | 192 | 191 | 191 | 40 | 191 |
| 2025-01-09 | 193.2 | 193.2 | 191.6 | 191.9 | 130,350 | 191.90 |
| 2025-01-08 | 195 | 195 | 193.5 | 193.5 | 180 | 193.50 |
| 2025-01-07 | 193.7 | 194.2 | 193.7 | 194.2 | 30 | 194.20 |
| 2025-01-06 | 194.8 | 194.8 | 193.4 | 193.6 | 129,980 | 193.60 |
分割・併合履歴 ： なし