iシェアーズ フランス国債7-10年(H有)(2259)の株価時系列情報
iシェアーズ フランス国債7-10年(H有)(2259)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 200 | 200 | 194 | 195 | 380 |
| 2024/12/27 | 196 | 196 | 196 | 196 | 560 |
| 2024/12/26 | 196 | 196 | 196 | 196 | 60 |
| 2024/12/25 | 196 | 196 | 196 | 196 | 3,030 |
| 2024/12/24 | 196 | 196 | 196 | 196 | 90 |
| 2024/12/23 | 196 | 196 | 196 | 196 | 1,350 |
| 2024/12/20 | 196 | 196 | 196 | 196 | 91,340 |
| 2024/12/19 | 197 | 197 | 196 | 196 | 1,490 |
| 2024/12/18 | 198 | 198 | 197 | 197 | 20 |
| 2024/12/17 | 197 | 197 | 197 | 197 | 130 |
| 2024/12/16 | 198 | 198 | 197 | 197 | 20 |
| 2024/12/13 | 199 | 199 | 198 | 198 | 101,930 |
| 2024/12/12 | 199 | 199 | 199 | 199 | 80 |
| 2024/12/11 | 200 | 200 | 199 | 200 | 290 |
| 2024/12/10 | 198 | 200 | 198 | 200 | 200 |
| 2024/12/09 | 198 | 200 | 198 | 200 | 360 |
| 2024/12/06 | 200 | 200 | 199 | 200 | 600 |
| 2024/12/05 | 199 | 200 | 199 | 200 | 100 |
| 2024/12/04 | 199 | 199 | 199 | 199 | 100 |
| 2024/12/03 | 199 | 199 | 199 | 199 | 120 |
| 2024/12/02 | 200 | 200 | 199 | 199 | 708,520 |
| 2024/11/29 | 200 | 200 | 200 | 200 | 100 |
| 2024/11/28 | 196 | 198 | 196 | 197 | 680 |
| 2024/11/27 | 197 | 198 | 197 | 197 | 100,290 |
| 2024/11/26 | 197 | 197 | 197 | 197 | 10 |
| 2024/11/25 | 196 | 197 | 196 | 197 | 70 |
| 2024/11/22 | 196 | 197 | 196 | 197 | 650 |
| 2024/11/21 | 196 | 196 | 196 | 196 | 1,990 |
| 2024/11/20 | 198 | 198 | 197 | 197 | 140 |
| 2024/11/19 | 199 | 199 | 197 | 197 | 40 |
| 2024/11/18 | 201 | 201 | 197 | 197 | 1,150 |
| 2024/11/15 | 198 | 198 | 196 | 197 | 38,100 |
| 2024/11/14 | 201 | 201 | 195 | 196 | 110 |
| 2024/11/13 | 201 | 201 | 197 | 197 | 240 |
| 2024/11/12 | 198 | 198 | 197 | 197 | 260 |
| 2024/11/11 | 198 | 198 | 196 | 197 | 270 |
| 2024/11/08 | 197 | 197 | 196 | 196 | 276,330 |
| 2024/11/07 | 198 | 198 | 195 | 196 | 190 |
| 2024/11/06 | 198 | 198 | 195 | 196 | 1,104,590 |
| 2024/11/05 | 198 | 198 | 196 | 196 | 150,280 |
| 2024/11/01 | 198 | 198 | 196 | 196 | 70 |
| 2024/10/31 | 198 | 198 | 196 | 196 | 315,700 |
| 2024/10/30 | 201 | 201 | 198 | 198 | 30 |
| 2024/10/29 | 201 | 201 | 199 | 199 | 20 |
| 2024/10/28 | 201 | 201 | 197 | 197 | 470 |
| 2024/10/25 | 201 | 201 | 201 | 201 | 30 |
| 2024/10/24 | 201 | 201 | 201 | 201 | 40 |
| 2024/10/23 | 202 | 202 | 198 | 198 | 60 |
| 2024/10/22 | 203 | 203 | 199 | 199 | 50 |
| 2024/10/21 | 199 | 199 | 199 | 199 | 40 |
| 2024/10/18 | 197 | 199 | 197 | 199 | 280 |
| 2024/10/17 | 201 | 201 | 199 | 199 | 50 |
| 2024/10/16 | 202 | 202 | 199 | 199 | 80 |
| 2024/10/15 | 202 | 202 | 198 | 198 | 290 |
| 2024/10/11 | 202 | 202 | 198 | 198 | 504,060 |
| 2024/10/10 | 203 | 203 | 198 | 198 | 21,470 |
| 2024/10/09 | 203 | 203 | 199 | 199 | 10,670 |
| 2024/10/08 | 203 | 203 | 199 | 199 | 3,110 |
| 2024/10/07 | 204 | 204 | 200 | 200 | 290 |
| 2024/10/04 | 204 | 204 | 201 | 201 | 50 |
| 2024/10/03 | 206 | 206 | 201 | 201 | 50 |
| 2024/10/02 | 202 | 202 | 202 | 202 | 60,500 |
| 2024/10/01 | 202 | 202 | 201 | 201 | 190 |
| 2024/09/30 | 200 | 201 | 200 | 201 | 260 |
| 2024/09/27 | 202 | 202 | 200 | 200 | 117,960 |
| 2024/09/26 | 202 | 202 | 200 | 200 | 30 |
| 2024/09/25 | 202 | 202 | 201 | 201 | 30 |
| 2024/09/24 | 200 | 201 | 200 | 201 | 90 |
| 2024/09/20 | 202 | 202 | 201 | 201 | 110,030 |
| 2024/09/19 | 202 | 202 | 200 | 200 | 90 |
| 2024/09/18 | 202 | 202 | 202 | 202 | 40 |
| 2024/09/17 | 202 | 202 | 202 | 202 | 80 |
| 2024/09/13 | 204 | 204 | 202 | 202 | 520 |
| 2024/09/12 | 202 | 202 | 202 | 202 | 40 |
| 2024/09/11 | 204 | 204 | 202 | 202 | 50 |
| 2024/09/10 | 204 | 204 | 204 | 204 | 20 |
| 2024/09/09 | 204 | 204 | 201 | 201 | 80 |
| 2024/09/06 | 204 | 204 | 204 | 204 | 20 |
| 2024/09/05 | 204 | 204 | 200 | 200 | 40 |
| 2024/09/04 | 199 | 199 | 199 | 199 | 280 |
| 2024/09/03 | 199 | 199 | 199 | 199 | 80 |
| 2024/09/02 | 204 | 204 | 199 | 199 | 80,350 |
| 2024/08/30 | 200 | 200 | 199 | 199 | 60 |
| 2024/08/29 | 200 | 200 | 200 | 200 | 20 |
| 2024/08/28 | 200 | 200 | 200 | 200 | 30 |
| 2024/08/27 | 204 | 204 | 200 | 200 | 320 |
| 2024/08/26 | 201 | 201 | 200 | 200 | 820 |
| 2024/08/23 | 204 | 204 | 200 | 200 | 420 |
| 2024/08/22 | 208 | 208 | 200 | 200 | 90 |
| 2024/08/21 | 209 | 209 | 200 | 200 | 620 |
| 2024/08/20 | 200 | 200 | 200 | 200 | 10 |
| 2024/08/19 | 200 | 200 | 200 | 200 | 10,800 |
| 2024/08/16 | 200 | 200 | 200 | 200 | 80 |
| 2024/08/14 | 200 | 200 | 200 | 200 | 9,600 |
| 2024/08/13 | 200 | 200 | 200 | 200 | 10 |
| 2024/08/09 | 200 | 200 | 200 | 200 | 100 |
| 2024/08/08 | 200 | 200 | 199 | 200 | 50 |
| 2024/08/07 | 200 | 200 | 200 | 200 | 10 |
| 2024/08/06 | 208 | 208 | 199 | 199 | 140 |
| 2024/08/05 | 201 | 201 | 201 | 201 | 2,780 |
| 2024/08/02 | 200 | 200 | 200 | 200 | 1,000 |
| 2024/08/01 | 199 | 199 | 199 | 199 | 6,310 |
| 2024/07/31 | 198 | 198 | 198 | 198 | 260 |
| 2024/07/29 | 198 | 198 | 198 | 198 | 224,930 |
| 2024/07/26 | 197 | 199 | 197 | 199 | 120 |
| 2024/07/25 | 197 | 197 | 197 | 197 | 210 |
| 2024/07/23 | 198 | 198 | 197 | 197 | 80 |
| 2024/07/22 | 198 | 198 | 198 | 198 | 180 |
| 2024/07/19 | 199 | 199 | 198 | 198 | 390 |
| 2024/07/17 | 198 | 198 | 198 | 198 | 1,320 |
| 2024/07/16 | 197 | 197 | 197 | 197 | 1,010 |
| 2024/07/12 | 197 | 197 | 197 | 197 | 390 |
| 2024/07/11 | 196 | 197 | 196 | 197 | 33,120 |
| 2024/07/10 | 196 | 196 | 196 | 196 | 80,290 |
| 2024/07/09 | 211 | 211 | 198 | 198 | 1,400 |
| 2024/07/08 | 209 | 209 | 197 | 197 | 75,870 |
| 2024/07/05 | 198 | 198 | 196 | 196 | 40 |
| 2024/07/04 | 199 | 199 | 196 | 196 | 110 |
| 2024/07/03 | 194 | 196 | 194 | 196 | 3,510 |
| 2024/07/02 | 196 | 196 | 196 | 196 | 80 |
| 2024/07/01 | 197 | 197 | 196 | 197 | 370 |
| 2024/06/28 | 202 | 202 | 195 | 197 | 9,750 |
| 2024/06/27 | 198 | 198 | 197 | 197 | 380 |
| 2024/06/26 | 198 | 198 | 198 | 198 | 330 |
| 2024/06/25 | 198 | 198 | 198 | 198 | 210 |
| 2024/06/24 | 202 | 202 | 197 | 198 | 130 |
| 2024/06/21 | 198 | 198 | 197 | 197 | 110 |
| 2024/06/20 | 198 | 198 | 197 | 197 | 15,500 |
| 2024/06/19 | 198 | 198 | 198 | 198 | 20 |
| 2024/06/18 | 198 | 198 | 198 | 198 | 670 |
| 2024/06/17 | 211 | 211 | 197 | 198 | 2,860 |
| 2024/06/14 | 198 | 198 | 198 | 198 | 250 |
| 2024/06/13 | 197 | 197 | 197 | 197 | 30,010 |
| 2024/06/12 | 197 | 197 | 197 | 197 | 130 |
| 2024/06/11 | 196 | 196 | 196 | 196 | 10 |
| 2024/06/10 | 198 | 198 | 198 | 198 | 326,180 |
| 2024/06/07 | 199 | 199 | 199 | 199 | 310 |
| 2024/06/06 | 200 | 200 | 200 | 200 | 140,070 |
| 2024/06/05 | 200 | 200 | 199 | 199 | 970 |
| 2024/06/04 | 199 | 199 | 199 | 199 | 147,440 |
| 2024/06/03 | 198 | 198 | 198 | 198 | 60,000 |
| 2024/05/31 | 198 | 198 | 198 | 198 | 120 |
| 2024/05/29 | 198 | 198 | 198 | 198 | 530 |
| 2024/05/28 | 200 | 200 | 199 | 199 | 130 |
| 2024/05/27 | 199 | 199 | 199 | 199 | 80 |
| 2024/05/23 | 199 | 200 | 199 | 200 | 210 |
| 2024/05/22 | 204 | 204 | 200 | 200 | 270 |
| 2024/05/21 | 195 | 200 | 195 | 200 | 900 |
| 2024/05/20 | 203 | 204 | 192 | 200 | 25,610 |
| 2024/05/17 | 201 | 201 | 201 | 201 | 150 |
| 2024/05/16 | 200 | 201 | 200 | 201 | 90 |
| 2024/05/15 | 192 | 200 | 192 | 200 | 1,800 |
| 2024/05/14 | 199 | 200 | 199 | 200 | 320 |
| 2024/05/13 | 200 | 200 | 200 | 200 | 50 |
| 2024/05/10 | 201 | 201 | 200 | 201 | 520 |
| 2024/05/09 | 201 | 201 | 201 | 201 | 30 |
| 2024/05/08 | 201 | 201 | 201 | 201 | 800 |
| 2024/05/07 | 200 | 201 | 200 | 201 | 2,710 |
| 2024/05/02 | 204 | 204 | 199 | 200 | 600 |
| 2024/05/01 | 204 | 204 | 199 | 199 | 40 |
| 2024/04/30 | 202 | 202 | 200 | 200 | 20 |
| 2024/04/26 | 199 | 199 | 198 | 198 | 50 |
| 2024/04/25 | 199 | 199 | 199 | 199 | 410 |
| 2024/04/24 | 203 | 203 | 200 | 200 | 230 |
| 2024/04/23 | 204 | 204 | 200 | 200 | 230 |
| 2024/04/22 | 204 | 204 | 199 | 199 | 510 |
| 2024/04/19 | 200 | 200 | 200 | 200 | 160 |
| 2024/04/18 | 200 | 201 | 200 | 201 | 730 |
| 2024/04/17 | 200 | 200 | 200 | 200 | 170 |
| 2024/04/15 | 203 | 203 | 202 | 202 | 410 |
| 2024/04/12 | 201 | 201 | 201 | 201 | 290 |
| 2024/04/11 | 202 | 202 | 201 | 201 | 370 |
| 2024/04/09 | 202 | 203 | 202 | 203 | 640 |
| 2024/04/08 | 202 | 202 | 202 | 202 | 60,030 |
| 2024/04/04 | 203 | 203 | 203 | 203 | 40 |
| 2024/04/03 | 203 | 203 | 202 | 203 | 643,010 |
| 2024/04/02 | 206 | 206 | 203 | 203 | 1,226,250 |
| 2024/04/01 | 206 | 206 | 204 | 204 | 59,730 |
| 2024/03/28 | 204 | 204 | 204 | 204 | 300 |
| 2024/03/27 | 204 | 204 | 204 | 204 | 310 |
| 2024/03/25 | 204 | 204 | 204 | 204 | 570 |
| 2024/03/21 | 203 | 204 | 203 | 203 | 1,310 |
| 2024/03/19 | 203 | 203 | 203 | 203 | 310 |
| 2024/03/18 | 204 | 204 | 204 | 204 | 110 |
| 2024/03/15 | 208 | 208 | 203 | 203 | 110 |
| 2024/03/13 | 205 | 205 | 205 | 205 | 30 |
| 2024/03/12 | 205 | 205 | 205 | 205 | 10 |
| 2024/03/11 | 206 | 206 | 206 | 206 | 30 |
| 2024/03/08 | 205 | 205 | 205 | 205 | 60 |
| 2024/03/07 | 205 | 205 | 204 | 205 | 130 |
| 2024/03/06 | 205 | 205 | 205 | 205 | 100 |
| 2024/03/04 | 203 | 203 | 203 | 203 | 130 |
| 2024/02/29 | 203 | 203 | 203 | 203 | 20 |
| 2024/02/28 | 203 | 203 | 203 | 203 | 50 |
| 2024/02/27 | 210 | 210 | 203 | 203 | 230 |
| 2024/02/26 | 210 | 210 | 204 | 204 | 220 |
| 2024/02/22 | 203 | 203 | 203 | 203 | 60 |
| 2024/02/21 | 200 | 204 | 200 | 204 | 320 |
| 2024/02/20 | 212 | 212 | 203 | 204 | 1,120 |
| 2024/02/19 | 204 | 204 | 204 | 204 | 150 |
| 2024/02/15 | 204 | 205 | 204 | 205 | 1,162,430 |
| 2024/02/14 | 200 | 203 | 200 | 203 | 979,780 |
| 2024/02/13 | 204 | 204 | 204 | 204 | 979,510 |
| 2024/02/09 | 200 | 204 | 200 | 204 | 220 |
| 2024/02/08 | 205 | 205 | 205 | 205 | 110 |
| 2024/02/07 | 205 | 205 | 205 | 205 | 110 |
| 2024/02/05 | 207 | 207 | 206 | 206 | 330 |
| 2024/02/02 | 207 | 207 | 207 | 207 | 70 |
| 2024/02/01 | 207 | 207 | 207 | 207 | 140 |
| 2024/01/31 | 206 | 207 | 206 | 207 | 1,420 |
| 2024/01/30 | 207 | 207 | 207 | 207 | 250 |
| 2024/01/29 | 206 | 206 | 206 | 206 | 60 |
| 2024/01/26 | 204 | 204 | 204 | 204 | 10 |
| 2024/01/25 | 205 | 205 | 204 | 204 | 40 |
| 2024/01/24 | 207 | 207 | 205 | 205 | 90 |
| 2024/01/23 | 202 | 207 | 202 | 206 | 1,050 |
| 2024/01/22 | 208 | 208 | 205 | 206 | 230 |
| 2024/01/19 | 207 | 207 | 204 | 204 | 150 |
| 2024/01/18 | 205 | 205 | 205 | 205 | 1,730 |
| 2024/01/17 | 206 | 206 | 206 | 206 | 300 |
| 2024/01/16 | 207 | 207 | 206 | 206 | 310 |
| 2024/01/15 | 223 | 223 | 207 | 207 | 1,350 |
| 2024/01/12 | 206 | 207 | 206 | 207 | 2,020 |
| 2024/01/11 | 207 | 207 | 206 | 206 | 14,880 |
| 2024/01/10 | 208 | 208 | 207 | 207 | 180 |
| 2024/01/09 | 210 | 210 | 208 | 208 | 2,580 |
| 2024/01/05 | 210 | 210 | 208 | 208 | 1,620 |
| 2024/01/04 | 220 | 220 | 210 | 210 | 190 |