上場インデックスファンドフランス国債(H無)(2861)の株価時系列情報
上場インデックスファンドフランス国債(H無)(2861)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,769 | 5,769 | 5,750 | 5,754 | 82 |
| 2026/03/26 | 5,807 | 5,807 | 5,797 | 5,805 | 16 |
| 2026/03/25 | 5,818 | 5,818 | 5,812 | 5,812 | 6 |
| 2026/03/24 | 5,808 | 5,808 | 5,777 | 5,777 | 7 |
| 2026/03/23 | 5,873 | 5,873 | 5,750 | 5,754 | 4,129 |
| 2026/03/19 | 5,899 | 5,899 | 5,785 | 5,791 | 14 |
| 2026/03/18 | 5,840 | 5,840 | 5,840 | 5,840 | 5 |
| 2026/03/17 | 5,815 | 5,815 | 5,800 | 5,800 | 9 |
| 2026/03/16 | 5,840 | 5,840 | 5,749 | 5,749 | 68 |
| 2026/03/13 | 5,900 | 5,900 | 5,785 | 5,799 | 538 |
| 2026/03/12 | 5,830 | 5,830 | 5,811 | 5,821 | 16 |
| 2026/03/11 | 5,877 | 5,897 | 5,877 | 5,895 | 114 |
| 2026/03/10 | 5,880 | 5,880 | 5,859 | 5,859 | 14 |
| 2026/03/09 | 5,840 | 5,840 | 5,772 | 5,804 | 353 |
| 2026/03/06 | 5,841 | 5,865 | 5,841 | 5,857 | 680 |
| 2026/03/05 | 5,926 | 5,926 | 5,863 | 5,863 | 26,635 |
| 2026/03/04 | 5,907 | 5,907 | 5,870 | 5,870 | 110 |
| 2026/03/03 | 6,040 | 6,040 | 5,926 | 5,926 | 1,786 |
| 2026/03/02 | 5,999 | 6,040 | 5,993 | 6,040 | 118 |
| 2026/02/27 | 5,990 | 5,998 | 5,979 | 5,998 | 108 |
| 2026/02/26 | 6,000 | 6,000 | 5,975 | 5,998 | 565 |
| 2026/02/25 | 5,962 | 5,963 | 5,960 | 5,961 | 836 |
| 2026/02/24 | 5,923 | 5,924 | 5,910 | 5,910 | 131 |
| 2026/02/20 | 5,973 | 5,973 | 5,890 | 5,910 | 428 |
| 2026/02/19 | 5,902 | 5,909 | 5,887 | 5,909 | 1,217 |
| 2026/02/18 | 5,874 | 5,882 | 5,870 | 5,882 | 1,016 |
| 2026/02/17 | 5,879 | 5,879 | 5,843 | 5,856 | 71 |
| 2026/02/16 | 5,831 | 5,864 | 5,831 | 5,864 | 121 |
| 2026/02/13 | 5,935 | 5,935 | 5,849 | 5,849 | 147 |
| 2026/02/12 | 5,982 | 5,982 | 5,820 | 5,835 | 1,724 |
| 2026/02/10 | 5,964 | 5,964 | 5,935 | 5,935 | 107 |
| 2026/02/09 | 6,410 | 6,410 | 5,915 | 5,915 | 2,169 |
| 2026/02/06 | 5,991 | 5,991 | 5,970 | 5,970 | 54 |
| 2026/02/05 | 5,990 | 5,990 | 5,966 | 5,966 | 4,224 |
| 2026/02/04 | 5,953 | 5,970 | 5,944 | 5,970 | 53 |
| 2026/02/03 | 5,936 | 5,936 | 5,936 | 5,936 | 11 |
| 2026/02/02 | 5,955 | 5,955 | 5,942 | 5,942 | 83 |
| 2026/01/30 | 5,939 | 5,942 | 5,939 | 5,942 | 3 |
| 2026/01/29 | 5,993 | 5,993 | 5,914 | 5,930 | 26 |
| 2026/01/28 | 5,833 | 5,935 | 5,833 | 5,928 | 466 |
| 2026/01/27 | 5,928 | 5,930 | 5,921 | 5,930 | 42 |
| 2026/01/26 | 6,081 | 6,081 | 5,887 | 5,896 | 490 |
| 2026/01/23 | 5,994 | 5,997 | 5,978 | 5,981 | 36 |
| 2026/01/22 | 6,356 | 6,356 | 5,935 | 5,947 | 517 |
| 2026/01/21 | 5,940 | 5,956 | 5,939 | 5,956 | 65 |
| 2026/01/20 | 5,884 | 5,923 | 5,884 | 5,923 | 46 |
| 2026/01/19 | 5,999 | 5,999 | 5,873 | 5,903 | 99 |
| 2026/01/16 | 5,997 | 5,997 | 5,910 | 5,912 | 21 |
| 2026/01/15 | 5,938 | 5,938 | 5,927 | 5,933 | 112 |
| 2026/01/14 | 5,842 | 5,954 | 5,842 | 5,954 | 325 |
| 2026/01/13 | 5,928 | 5,941 | 5,926 | 5,941 | 63 |
| 2026/01/09 | 5,874 | 5,874 | 5,870 | 5,870 | 22 |
| 2026/01/08 | 5,870 | 5,876 | 5,870 | 5,876 | 39 |
| 2026/01/07 | 5,865 | 5,874 | 5,859 | 5,859 | 49 |
| 2026/01/06 | 5,933 | 5,933 | 5,842 | 5,842 | 152 |
| 2026/01/05 | 6,070 | 6,070 | 5,840 | 5,857 | 792 |
| 2025/12/30 | 5,890 | 5,893 | 5,870 | 5,870 | 16 |
| 2025/12/29 | 5,882 | 5,894 | 5,870 | 5,870 | 316 |
| 2025/12/26 | 5,894 | 5,902 | 5,875 | 5,875 | 64 |
| 2025/12/25 | 5,966 | 5,966 | 5,966 | 5,966 | 2 |
| 2025/12/24 | 5,889 | 5,889 | 5,866 | 5,866 | 25 |
| 2025/12/23 | 5,877 | 5,877 | 5,835 | 5,835 | 125 |
| 2025/12/22 | 5,875 | 5,875 | 5,842 | 5,844 | 67 |
| 2025/12/19 | 5,931 | 5,931 | 5,816 | 5,820 | 8 |
| 2025/12/18 | 5,831 | 5,831 | 5,831 | 5,831 | 2 |
| 2025/12/17 | 5,807 | 5,807 | 5,794 | 5,794 | 48 |
| 2025/12/16 | 5,805 | 5,807 | 5,805 | 5,807 | 10 |
| 2025/12/15 | 5,836 | 5,836 | 5,813 | 5,813 | 39 |
| 2025/12/12 | 5,828 | 5,828 | 5,814 | 5,826 | 63 |
| 2025/12/11 | 5,820 | 5,820 | 5,807 | 5,807 | 34 |
| 2025/12/10 | 5,820 | 5,820 | 5,801 | 5,810 | 24 |
| 2025/12/09 | 5,786 | 5,786 | 5,786 | 5,786 | 60 |
| 2025/12/08 | 5,785 | 5,785 | 5,766 | 5,766 | 110 |
| 2025/12/05 | 5,785 | 5,785 | 5,770 | 5,772 | 249 |
| 2025/12/04 | 5,805 | 5,805 | 5,789 | 5,789 | 86 |
| 2025/12/03 | 5,797 | 5,799 | 5,797 | 5,799 | 12 |
| 2025/12/02 | 5,796 | 5,796 | 5,784 | 5,785 | 27 |
| 2025/12/01 | 5,812 | 5,817 | 5,796 | 5,796 | 171 |
| 2025/11/28 | 5,790 | 5,850 | 5,790 | 5,835 | 111 |
| 2025/11/27 | 5,831 | 5,851 | 5,831 | 5,851 | 22 |
| 2025/11/26 | 5,828 | 5,828 | 5,815 | 5,815 | 23 |
| 2025/11/25 | 5,818 | 5,818 | 5,805 | 5,805 | 42,665 |
| 2025/11/21 | 5,824 | 5,824 | 5,809 | 5,809 | 101 |
| 2025/11/20 | 5,817 | 5,821 | 5,809 | 5,821 | 276 |
| 2025/11/19 | 5,791 | 5,791 | 5,768 | 5,768 | 41 |
| 2025/11/18 | 5,770 | 5,775 | 5,763 | 5,775 | 214 |
| 2025/11/17 | 5,767 | 5,767 | 5,753 | 5,758 | 328 |
| 2025/11/14 | 5,730 | 5,789 | 5,730 | 5,773 | 76 |
| 2025/11/13 | 5,788 | 5,789 | 5,786 | 5,789 | 225 |
| 2025/11/12 | 5,753 | 5,763 | 5,753 | 5,763 | 7 |
| 2025/11/11 | 5,728 | 5,731 | 5,728 | 5,731 | 352 |
| 2025/11/10 | 5,765 | 5,765 | 5,686 | 5,686 | 347 |
| 2025/11/07 | 5,789 | 5,789 | 5,665 | 5,665 | 37 |
| 2025/11/06 | 5,745 | 5,745 | 5,745 | 5,745 | 2 |
| 2025/11/05 | 5,838 | 5,838 | 5,702 | 5,710 | 180 |
| 2025/11/04 | 5,913 | 5,913 | 5,738 | 5,738 | 570 |
| 2025/10/31 | 5,813 | 5,813 | 5,813 | 5,813 | 19 |
| 2025/10/30 | 5,825 | 5,825 | 5,747 | 5,749 | 148 |
| 2025/10/29 | 5,749 | 5,749 | 5,725 | 5,725 | 5 |
| 2025/10/28 | 5,763 | 5,763 | 5,750 | 5,750 | 100 |
| 2025/10/27 | 5,848 | 5,848 | 5,760 | 5,760 | 222 |
| 2025/10/24 | 5,849 | 5,849 | 5,754 | 5,771 | 12 |
| 2025/10/23 | 5,839 | 5,839 | 5,763 | 5,763 | 20 |
| 2025/10/22 | 5,813 | 5,813 | 5,739 | 5,739 | 2 |
| 2025/10/21 | 5,703 | 5,715 | 5,698 | 5,713 | 63 |
| 2025/10/20 | 5,835 | 5,835 | 5,673 | 5,673 | 57,599 |
| 2025/10/17 | 5,748 | 5,748 | 5,735 | 5,735 | 2 |
| 2025/10/16 | 5,731 | 5,742 | 5,731 | 5,742 | 19 |
| 2025/10/15 | 5,727 | 5,787 | 5,727 | 5,787 | 12 |
| 2025/10/14 | 5,787 | 5,787 | 5,688 | 5,688 | 5 |
| 2025/10/10 | 5,701 | 5,701 | 5,687 | 5,687 | 30 |
| 2025/10/09 | 5,719 | 5,719 | 5,718 | 5,718 | 61 |
| 2025/10/08 | 5,688 | 5,688 | 5,669 | 5,669 | 23 |
| 2025/10/07 | 5,654 | 5,654 | 5,627 | 5,627 | 58 |
| 2025/10/06 | 5,646 | 5,646 | 5,646 | 5,646 | 20,109 |
| 2025/10/03 | 5,557 | 5,557 | 5,535 | 5,546 | 651 |
| 2025/10/02 | 5,564 | 5,564 | 5,536 | 5,551 | 120 |
| 2025/10/01 | 5,582 | 5,582 | 5,564 | 5,564 | 17 |
| 2025/09/30 | 5,594 | 5,594 | 5,594 | 5,594 | 1 |
| 2025/09/29 | 5,593 | 5,596 | 5,590 | 5,590 | 923 |
| 2025/09/26 | 5,597 | 5,597 | 5,597 | 5,597 | 20 |
| 2025/09/25 | 5,688 | 5,688 | 5,583 | 5,583 | 22 |
| 2025/09/24 | 5,599 | 5,599 | 5,588 | 5,588 | 27 |
| 2025/09/22 | 5,574 | 5,574 | 5,567 | 5,567 | 23 |
| 2025/09/19 | 5,605 | 5,605 | 5,580 | 5,580 | 41 |
| 2025/09/18 | 5,618 | 5,618 | 5,580 | 5,585 | 159 |
| 2025/09/17 | 5,599 | 5,599 | 5,576 | 5,576 | 32 |
| 2025/09/16 | 5,586 | 5,586 | 5,562 | 5,569 | 93 |
| 2025/09/12 | 5,664 | 5,664 | 5,575 | 5,575 | 24 |
| 2025/09/11 | 5,590 | 5,590 | 5,550 | 5,564 | 45 |
| 2025/09/10 | 5,590 | 5,590 | 5,556 | 5,564 | 980 |
| 2025/09/09 | 5,589 | 5,589 | 5,583 | 5,583 | 51 |
| 2025/09/08 | 5,590 | 5,590 | 5,557 | 5,558 | 83 |
| 2025/09/05 | 5,573 | 5,573 | 5,549 | 5,549 | 107 |
| 2025/09/04 | 5,515 | 5,515 | 5,514 | 5,514 | 95 |
| 2025/09/03 | 5,510 | 5,510 | 5,497 | 5,497 | 40 |
| 2025/09/02 | 5,506 | 5,506 | 5,506 | 5,506 | 20 |
| 2025/08/29 | 5,495 | 5,495 | 5,488 | 5,488 | 3 |
| 2025/08/28 | 5,496 | 5,496 | 5,474 | 5,474 | 30 |
| 2025/08/27 | 5,478 | 5,498 | 5,478 | 5,491 | 258 |
| 2025/08/26 | 5,499 | 5,499 | 5,472 | 5,494 | 67,302 |
| 2025/08/25 | 5,590 | 5,590 | 5,542 | 5,542 | 47 |
| 2025/08/22 | 5,521 | 5,521 | 5,520 | 5,520 | 2 |
| 2025/08/21 | 5,522 | 5,522 | 5,505 | 5,505 | 2 |
| 2025/08/20 | 5,523 | 5,523 | 5,506 | 5,506 | 205 |
| 2025/08/18 | 5,528 | 5,528 | 5,523 | 5,523 | 37 |
| 2025/08/15 | 5,553 | 5,553 | 5,534 | 5,534 | 17 |
| 2025/08/14 | 5,576 | 5,576 | 5,536 | 5,540 | 11 |
| 2025/08/13 | 5,553 | 5,555 | 5,551 | 5,555 | 173 |
| 2025/08/12 | 5,531 | 5,555 | 5,531 | 5,555 | 151 |
| 2025/08/08 | 5,558 | 5,558 | 5,550 | 5,550 | 92 |
| 2025/08/07 | 5,564 | 5,564 | 5,557 | 5,557 | 28 |
| 2025/08/06 | 5,670 | 5,670 | 5,570 | 5,581 | 3 |
| 2025/08/05 | 5,572 | 5,572 | 5,572 | 5,572 | 1 |
| 2025/08/04 | 5,572 | 5,572 | 5,566 | 5,566 | 13 |
| 2025/08/01 | 5,603 | 5,603 | 5,586 | 5,586 | 25 |
| 2025/07/31 | 5,544 | 5,544 | 5,538 | 5,538 | 2 |
| 2025/07/30 | 5,559 | 5,559 | 5,559 | 5,559 | 100 |
| 2025/07/29 | 5,586 | 5,586 | 5,586 | 5,586 | 5 |
| 2025/07/28 | 5,500 | 5,630 | 5,500 | 5,623 | 710 |
| 2025/07/25 | 5,596 | 5,618 | 5,596 | 5,600 | 117 |
| 2025/07/24 | 5,727 | 5,727 | 5,606 | 5,607 | 138 |
| 2025/07/23 | 5,626 | 5,627 | 5,626 | 5,627 | 10 |
| 2025/07/22 | 5,700 | 5,700 | 5,621 | 5,636 | 556 |
| 2025/07/18 | 5,603 | 5,603 | 5,600 | 5,600 | 11 |
| 2025/07/17 | 5,599 | 5,599 | 5,589 | 5,589 | 12 |
| 2025/07/16 | 5,594 | 5,594 | 5,594 | 5,594 | 1 |
| 2025/07/15 | 5,573 | 5,573 | 5,573 | 5,573 | 100 |
| 2025/07/14 | 5,572 | 5,572 | 5,554 | 5,554 | 15 |
| 2025/07/11 | 5,537 | 5,552 | 5,537 | 5,552 | 200 |
| 2025/07/10 | 5,483 | 5,579 | 5,483 | 5,579 | 14 |
| 2025/07/09 | 5,578 | 5,582 | 5,578 | 5,582 | 14 |
| 2025/07/08 | 5,575 | 5,575 | 5,574 | 5,574 | 5 |
| 2025/07/07 | 5,559 | 5,559 | 5,546 | 5,546 | 106 |
| 2025/07/04 | 5,550 | 5,550 | 5,550 | 5,550 | 4 |
| 2025/07/02 | 5,558 | 5,558 | 5,535 | 5,535 | 136 |
| 2025/07/01 | 5,529 | 5,531 | 5,529 | 5,531 | 18 |
| 2025/06/30 | 5,514 | 5,529 | 5,514 | 5,515 | 4 |
| 2025/06/27 | 5,514 | 5,515 | 5,514 | 5,515 | 300 |
| 2025/06/26 | 5,526 | 5,529 | 5,520 | 5,520 | 115 |
| 2025/06/24 | 5,508 | 5,516 | 5,506 | 5,506 | 13 |
| 2025/06/23 | 5,477 | 5,486 | 5,475 | 5,486 | 301 |
| 2025/06/20 | 5,459 | 5,468 | 5,459 | 5,468 | 91 |
| 2025/06/19 | 5,442 | 5,442 | 5,442 | 5,442 | 20 |
| 2025/06/17 | 5,444 | 5,459 | 5,444 | 5,455 | 120 |
| 2025/06/16 | 5,430 | 5,438 | 5,430 | 5,438 | 12 |
| 2025/06/13 | 5,434 | 5,441 | 5,412 | 5,441 | 57 |
| 2025/06/12 | 5,428 | 5,428 | 5,413 | 5,416 | 12 |
| 2025/06/11 | 5,429 | 5,429 | 5,423 | 5,423 | 6 |
| 2025/06/10 | 5,398 | 5,398 | 5,387 | 5,387 | 17 |
| 2025/06/09 | 5,374 | 5,375 | 5,374 | 5,375 | 7 |
| 2025/06/06 | 5,363 | 5,363 | 5,345 | 5,345 | 311 |
| 2025/06/04 | 5,378 | 5,378 | 5,378 | 5,378 | 5 |
| 2025/06/03 | 5,356 | 5,356 | 5,356 | 5,356 | 10 |
| 2025/05/29 | 5,350 | 5,350 | 5,350 | 5,350 | 3 |
| 2025/05/26 | 5,290 | 5,290 | 5,290 | 5,290 | 1 |
| 2025/05/23 | 5,283 | 5,283 | 5,283 | 5,283 | 2 |
| 2025/05/22 | 5,274 | 5,274 | 5,269 | 5,269 | 3 |
| 2025/05/21 | 5,389 | 5,389 | 5,298 | 5,301 | 29 |
| 2025/05/20 | 5,202 | 5,290 | 5,202 | 5,290 | 55 |