ブラックロック・ジャパン株式会社 ｉシェアーズ フランス国債７−１０年 ＥＴＦ（為替ヘッジあり）
2259その他/その他/iShares 7-10 Year France Government Bond JPY Hedged ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 187.5 | 187.5 | 186.7 | 187.2 | -0.2 | -0.11% | 190 |
| 2026-03-12 | 186.6 | 187.5 | 186.6 | 187.4 | -1.8 | -0.95% | 120,310 |
| 2026-03-11 | 189.5 | 189.5 | 188.9 | 189.2 | -0.2 | -0.11% | 680 |
| 2026-03-10 | 187.3 | 189.4 | 187.3 | 189.4 | +2.2 | +1.18% | 15,140 |
| 2026-03-09 | 189.4 | 189.4 | 186.6 | 187.2 | -2.2 | -1.16% | 706,900 |
| 2026-03-06 | 190.0 | 190.0 | 189.4 | 189.4 | -0.7 | -0.37% | 60 |
| 2026-03-05 | 189.9 | 190.6 | 189.9 | 190.1 | +0.1 | +0.05% | 876,440 |
| 2026-03-04 | 191.0 | 191.0 | 190.0 | 190.0 | -1.1 | -0.58% | 5,150 |
| 2026-03-03 | 191.4 | 191.4 | 191.1 | 191.1 | -1.4 | -0.73% | 50 |
| 2026-03-02 | 190.7 | 192.7 | 190.7 | 192.5 | 0.0 | 0.00% | 16,430 |
| 2026-02-27 | 192.4 | 192.5 | 192.4 | 192.5 | +0.4 | +0.21% | 60 |
| 2026-02-26 | 191.7 | 192.1 | 191.7 | 192.1 | +0.1 | +0.05% | 70 |
| 2026-02-25 | 191.7 | 192.0 | 191.6 | 192.0 | +0.2 | +0.10% | 650 |
| 2026-02-24 | 191.8 | 192.0 | 191.8 | 191.8 | +0.3 | +0.16% | 200 |
| 2026-02-20 | 191.0 | 191.5 | 191.0 | 191.5 | +0.3 | +0.16% | 150 |
| 2026-02-19 | 190.8 | 191.2 | 190.8 | 191.2 | +0.4 | +0.21% | 650 |
| 2026-02-18 | 191.0 | 191.3 | 190.8 | 190.8 | -0.3 | -0.16% | 7,510 |
| 2026-02-17 | 190.1 | 191.1 | 190.1 | 191.1 | +0.1 | +0.05% | 140 |
| 2026-02-16 | 190.4 | 191.0 | 190.4 | 191.0 | +0.5 | +0.26% | 710 |
| 2026-02-13 | 189.9 | 190.5 | 189.9 | 190.5 | +0.6 | +0.32% | 660 |
| 2026-02-12 | 189.8 | 190.4 | 189.8 | 189.9 | +0.1 | +0.05% | 90 |
| 2026-02-10 | 189.3 | 189.8 | 189.3 | 189.8 | +0.4 | +0.21% | 70 |
| 2026-02-09 | 189.5 | 189.5 | 189.2 | 189.4 | -0.2 | -0.11% | 210 |
| 2026-02-06 | 189.4 | 189.6 | 189.3 | 189.6 | +0.2 | +0.11% | 350 |
| 2026-02-05 | 189.0 | 189.4 | 189.0 | 189.4 | +0.4 | +0.21% | 40 |
| 2026-02-04 | 189.0 | 189.3 | 189.0 | 189.0 | -0.4 | -0.21% | 60 |
| 2026-02-03 | 189.8 | 189.8 | 189.4 | 189.4 | -0.4 | -0.21% | 80 |
| 2026-02-02 | 189.2 | 189.8 | 189.2 | 189.8 | +0.6 | +0.32% | 50 |
| 2026-01-30 | 188.9 | 189.7 | 188.9 | 189.2 | -0.2 | -0.11% | 80 |
| 2026-01-29 | 189.3 | 189.4 | 189.3 | 189.4 | -0.1 | -0.05% | 40 |
| 2026-01-28 | 189.3 | 189.5 | 189.0 | 189.5 | +0.2 | +0.11% | 240 |
| 2026-01-27 | 189.5 | 189.5 | 188.9 | 189.3 | -0.2 | -0.11% | 310 |
| 2026-01-26 | 188.6 | 189.5 | 188.6 | 189.5 | +1.1 | +0.58% | 270 |
| 2026-01-23 | 188.5 | 188.5 | 188.0 | 188.4 | +0.2 | +0.11% | 210 |
| 2026-01-22 | 188.2 | 188.2 | 188.2 | 188.2 | -0.2 | -0.11% | 40 |
| 2026-01-21 | 188.3 | 188.4 | 187.9 | 188.4 | +0.1 | +0.05% | 54,510 |
| 2026-01-20 | 188.6 | 188.6 | 188.2 | 188.3 | -0.1 | -0.05% | 70 |
| 2026-01-19 | 189.8 | 189.8 | 188.4 | 188.4 | -0.1 | -0.05% | 450 |
| 2026-01-16 | 189.5 | 189.5 | 188.2 | 188.5 | 0.0 | 0.00% | 100 |
| 2026-01-15 | 188.6 | 188.6 | 188.3 | 188.5 | +0.4 | +0.21% | 160 |
| 2026-01-14 | 187.8 | 188.2 | 187.8 | 188.1 | +0.4 | +0.21% | 53,120 |
| 2026-01-13 | 188.5 | 188.5 | 187.7 | 187.7 | -0.4 | -0.21% | 2,770 |
| 2026-01-09 | 188.1 | 188.1 | 187.9 | 188.1 | 0.0 | 0.00% | 160 |
| 2026-01-08 | 187.9 | 188.1 | 187.8 | 188.1 | -0.7 | -0.37% | 1,330 |
| 2026-01-07 | 188.7 | 189.2 | 188.7 | 188.8 | +0.6 | +0.32% | 1,580 |
| 2026-01-06 | 188.3 | 188.7 | 188.2 | 188.2 | 0.0 | 0.00% | 90 |
| 2026-01-05 | 188.6 | 188.6 | 188.0 | 188.2 | -0.9 | -0.48% | 1,610 |
| 2025-12-30 | 188.7 | 189.5 | 188.7 | 189.1 | +0.5 | +0.27% | 120 |
| 2025-12-29 | 189.1 | 189.1 | 188.4 | 188.6 | -0.4 | -0.21% | 690 |
| 2025-12-26 | 188.9 | 189.0 | 188.9 | 189.0 | +0.1 | +0.05% | 80 |
| 2025-12-25 | 188.9 | 188.9 | 188.8 | 188.9 | 0.0 | 0.00% | 90 |
| 2025-12-24 | 188.9 | 188.9 | 188.5 | 188.9 | +0.8 | +0.43% | 180 |
| 2025-12-23 | 187.8 | 188.1 | 187.8 | 188.1 | +0.4 | +0.21% | 290 |
| 2025-12-22 | 188.2 | 188.2 | 187.4 | 187.7 | -0.9 | -0.48% | 1,240 |
| 2025-12-19 | 188.8 | 188.8 | 188.5 | 188.6 | -0.2 | -0.11% | 280 |
| 2025-12-18 | 189.0 | 189.0 | 188.8 | 188.8 | -0.2 | -0.11% | 110 |
| 2025-12-17 | 188.7 | 189.0 | 188.7 | 189.0 | +0.2 | +0.11% | 160 |
| 2025-12-16 | 188.7 | 188.8 | 188.7 | 188.8 | +0.2 | +0.11% | 760 |
| 2025-12-15 | 188.3 | 188.6 | 188.3 | 188.6 | 0.0 | 0.00% | 1,820 |
| 2025-12-12 | 188.9 | 188.9 | 188.6 | 188.6 | -0.3 | -0.16% | 220 |
| 2025-12-11 | 188.8 | 188.9 | 188.7 | 188.9 | +0.2 | +0.11% | 60 |
| 2025-12-10 | 188.8 | 188.8 | 188.7 | 188.7 | 0.0 | 0.00% | 190 |
| 2025-12-09 | 188.9 | 188.9 | 188.2 | 188.7 | -0.2 | -0.11% | 5,490 |
| 2025-12-08 | 189.5 | 189.5 | 188.9 | 188.9 | -0.5 | -0.26% | 2,160 |
| 2025-12-05 | 189.5 | 189.5 | 189.4 | 189.4 | +0.2 | +0.11% | 190 |
| 2025-12-04 | 189.5 | 189.8 | 189.2 | 189.2 | -0.7 | -0.37% | 410 |
| 2025-12-03 | 189.9 | 189.9 | 189.9 | 189.9 | -0.1 | -0.05% | 50 |
| 2025-12-02 | 190.0 | 190.0 | 189.5 | 190.0 | -1.0 | -0.52% | 1,210 |
| 2025-12-01 | 191.1 | 191.1 | 190.7 | 191.0 | -0.1 | -0.05% | 190 |
| 2025-11-28 | 190.6 | 191.1 | 190.2 | 191.1 | 0.0 | 0.00% | 470 |
| 2025-11-27 | 190.7 | 191.2 | 190.7 | 191.1 | +0.4 | +0.21% | 1,560 |
| 2025-11-26 | 190.3 | 190.7 | 190.3 | 190.7 | +0.3 | +0.16% | 100 |
| 2025-11-25 | 190.4 | 190.4 | 190.3 | 190.4 | +0.5 | +0.26% | 350 |
| 2025-11-21 | 189.9 | 189.9 | 189.9 | 189.9 | -0.1 | -0.05% | 80 |
| 2025-11-20 | 190.0 | 190.0 | 190.0 | 190.0 | +0.3 | +0.16% | 170 |
| 2025-11-19 | 189.8 | 190.3 | 189.7 | 189.7 | -0.6 | -0.32% | 210 |
| 2025-11-18 | 190.0 | 190.3 | 190.0 | 190.3 | +0.2 | +0.11% | 60 |
| 2025-11-17 | 190.2 | 190.2 | 190.1 | 190.1 | -0.2 | -0.11% | 310 |
| 2025-11-14 | 191.0 | 191.0 | 190.3 | 190.3 | -0.7 | -0.37% | 370 |
| 2025-11-13 | 190.4 | 191.2 | 190.4 | 191.0 | +0.6 | +0.32% | 670 |
| 2025-11-12 | 190.3 | 190.7 | 190.3 | 190.4 | +0.1 | +0.05% | 230 |
| 2025-11-11 | 189.5 | 190.3 | 189.5 | 190.3 | +0.5 | +0.26% | 820 |
| 2025-11-10 | 190.4 | 190.4 | 189.7 | 189.8 | -0.3 | -0.16% | 380 |
| 2025-11-07 | 190.1 | 190.1 | 189.8 | 190.1 | 0.0 | 0.00% | 700 |
| 2025-11-06 | 191.5 | 191.5 | 190.1 | 190.1 | -0.1 | -0.05% | 430 |
| 2025-11-05 | 190.9 | 190.9 | 190.0 | 190.2 | -0.3 | -0.16% | 450 |
| 2025-11-04 | 190.7 | 190.7 | 190.3 | 190.5 | -0.2 | -0.10% | 370 |
| 2025-10-31 | 190.4 | 190.8 | 190.4 | 190.7 | +0.3 | +0.16% | 100 |
| 2025-10-30 | 190.9 | 190.9 | 190.1 | 190.4 | 0.0 | 0.00% | 810 |
| 2025-10-29 | 191.0 | 191.0 | 190.4 | 190.4 | -0.2 | -0.10% | 430 |
| 2025-10-28 | 190.2 | 190.6 | 190.2 | 190.6 | +0.4 | +0.21% | 80 |
| 2025-10-27 | 191.3 | 191.3 | 190.1 | 190.2 | -1.0 | -0.52% | 7,240 |
| 2025-10-24 | 191.1 | 191.2 | 191.0 | 191.2 | 0.0 | 0.00% | 1,440 |
| 2025-10-23 | 191.2 | 191.4 | 191.2 | 191.2 | -0.3 | -0.16% | 90 |
| 2025-10-22 | 191.1 | 191.5 | 191.1 | 191.5 | +0.3 | +0.16% | 60 |
| 2025-10-21 | 190.8 | 191.4 | 190.8 | 191.2 | +0.4 | +0.21% | 70 |
| 2025-10-20 | 193.0 | 193.0 | 190.7 | 190.8 | -1.1 | -0.57% | 7,539,120 |
| 2025-10-17 | 191.3 | 192.0 | 191.3 | 191.9 | +0.6 | +0.31% | 30,380 |
| 2025-10-16 | 192.2 | 192.2 | 191.3 | 191.3 | -0.9 | -0.47% | 140 |
| 2025-10-15 | 190.4 | 192.2 | 190.4 | 192.2 | +3.0 | +1.59% | 1,120 |
| 2025-10-14 | 193.8 | 193.8 | 189.2 | 189.2 | -0.1 | -0.05% | 118,560 |
| 2025-10-10 | 189.3 | 189.3 | 188.8 | 189.3 | +0.7 | +0.37% | 2,750 |
| 2025-10-09 | 191.9 | 191.9 | 188.6 | 188.6 | -1.4 | -0.74% | 3,400 |
| 2025-10-08 | 191.2 | 191.2 | 189.6 | 190.0 | +0.4 | +0.21% | 1,040 |
| 2025-10-07 | 195.0 | 195.0 | 189.4 | 189.6 | -0.4 | -0.21% | 900 |
| 2025-10-06 | 190.9 | 190.9 | 189.9 | 190.0 | -0.5 | -0.26% | 719,040 |
| 2025-10-03 | 190.6 | 190.6 | 190.5 | 190.5 | +0.2 | +0.11% | 780 |
| 2025-10-02 | 191.8 | 191.8 | 190.0 | 190.3 | +0.3 | +0.16% | 5,670 |
| 2025-10-01 | 191.3 | 191.3 | 190.0 | 190.0 | -0.2 | -0.11% | 240 |
| 2025-09-30 | 190.4 | 190.4 | 189.8 | 190.2 | +0.4 | +0.21% | 370 |
| 2025-09-29 | 190.0 | 190.0 | 189.7 | 189.8 | +0.4 | +0.21% | 370 |
| 2025-09-26 | 192.0 | 192.0 | 189.4 | 189.4 | -0.3 | -0.16% | 510 |
| 2025-09-25 | 189.8 | 189.8 | 189.4 | 189.7 | +0.2 | +0.11% | 890 |
| 2025-09-24 | 191.1 | 191.1 | 189.5 | 189.5 | -0.2 | -0.11% | 760 |
| 2025-09-22 | 189.9 | 189.9 | 189.5 | 189.7 | +0.1 | +0.05% | 240 |
| 2025-09-19 | 193.0 | 193.0 | 189.6 | 189.6 | -1.3 | -0.68% | 6,100 |
| 2025-09-18 | 191.7 | 191.7 | 190.6 | 190.9 | +0.2 | +0.10% | 540 |
| 2025-09-17 | 190.8 | 190.8 | 190.7 | 190.7 | +0.1 | +0.05% | 550 |
| 2025-09-16 | 192.0 | 192.0 | 190.2 | 190.6 | -0.5 | -0.26% | 7,440 |
| 2025-09-12 | 192.6 | 192.6 | 190.8 | 191.1 | — | — | 610 |
直近120営業日分を表示