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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,336 | 5,336 | 5,336 | 5,336 | 20 |
| 2023/12/27 | 5,427 | 5,427 | 5,368 | 5,368 | 30 |
| 2023/12/26 | 5,337 | 5,338 | 5,337 | 5,338 | 550 |
| 2023/12/25 | 5,427 | 5,427 | 5,340 | 5,340 | 40 |
| 2023/12/22 | 5,328 | 5,334 | 5,327 | 5,327 | 120 |
| 2023/12/21 | 5,338 | 5,341 | 5,335 | 5,335 | 160 |
| 2023/12/20 | 5,384 | 5,384 | 5,362 | 5,362 | 520 |
| 2023/12/18 | 5,245 | 5,258 | 5,245 | 5,257 | 330 |
| 2023/12/14 | 5,206 | 5,206 | 5,206 | 5,206 | 20,000 |
| 2023/12/12 | 5,225 | 5,225 | 5,221 | 5,221 | 43,150 |
| 2023/12/08 | 5,390 | 5,390 | 5,154 | 5,190 | 40,360 |
| 2023/12/07 | 5,298 | 5,303 | 5,290 | 5,290 | 50,500 |
| 2023/12/06 | 5,297 | 5,304 | 5,296 | 5,296 | 20,110 |
| 2023/12/05 | 5,269 | 5,269 | 5,269 | 5,269 | 20,000 |
| 2023/12/04 | 5,006 | 5,262 | 5,006 | 5,262 | 40,930 |
| 2023/11/28 | 5,288 | 5,288 | 5,288 | 5,288 | 100 |
| 2023/11/27 | 5,269 | 5,269 | 5,269 | 5,269 | 110 |
| 2023/11/17 | 5,301 | 5,301 | 5,301 | 5,301 | 30 |
| 2023/11/14 | 5,206 | 5,206 | 5,206 | 5,206 | 10 |
| 2023/11/09 | 5,212 | 5,212 | 5,212 | 5,212 | 10 |
| 2023/11/01 | 5,106 | 5,106 | 5,106 | 5,106 | 20,000 |
| 2023/10/24 | 5,073 | 5,093 | 5,073 | 5,093 | 210 |
| 2023/10/13 | 5,085 | 5,085 | 5,085 | 5,085 | 10 |
| 2023/10/12 | 5,082 | 5,082 | 5,082 | 5,082 | 10 |
| 2023/10/05 | 4,950 | 4,950 | 4,950 | 4,950 | 20 |
| 2023/10/04 | 4,923 | 4,923 | 4,923 | 4,923 | 10 |
| 2023/10/03 | 4,968 | 4,968 | 4,968 | 4,968 | 10 |
| 2023/09/22 | 5,101 | 5,101 | 5,038 | 5,038 | 210 |
| 2023/09/20 | 5,061 | 5,061 | 5,061 | 5,061 | 20 |
| 2023/09/19 | 5,010 | 5,010 | 5,010 | 5,010 | 50 |
| 2023/09/13 | 5,102 | 5,102 | 5,102 | 5,102 | 20 |
| 2023/09/12 | 5,090 | 5,090 | 5,090 | 5,090 | 30 |
| 2023/09/08 | 5,113 | 5,113 | 5,113 | 5,113 | 10 |
| 2023/08/21 | 5,091 | 5,091 | 5,091 | 5,091 | 10 |
| 2023/08/10 | 5,142 | 5,142 | 5,142 | 5,142 | 50 |
| 2023/08/08 | 5,164 | 5,164 | 5,164 | 5,164 | 10 |
| 2023/08/07 | 5,132 | 5,132 | 5,115 | 5,115 | 200 |
| 2023/08/04 | 5,115 | 5,115 | 5,110 | 5,110 | 20 |
| 2023/08/03 | 5,142 | 5,142 | 5,142 | 5,142 | 10 |
| 2023/08/02 | 5,153 | 5,153 | 5,153 | 5,153 | 10 |
| 2023/07/28 | 5,010 | 5,010 | 5,010 | 5,010 | 10 |
| 2023/07/27 | 5,128 | 5,128 | 5,128 | 5,128 | 10 |
| 2023/07/20 | 5,157 | 5,157 | 5,157 | 5,157 | 40 |
| 2023/07/10 | 5,106 | 5,106 | 5,106 | 5,106 | 10 |
| 2023/07/06 | 5,120 | 5,120 | 5,120 | 5,120 | 10 |
| 2023/07/05 | 5,169 | 5,169 | 5,169 | 5,169 | 10 |
| 2023/07/04 | 5,190 | 5,190 | 5,190 | 5,190 | 10 |
| 2023/07/03 | 5,205 | 5,205 | 5,205 | 5,205 | 10 |
| 2023/06/30 | 5,195 | 5,195 | 5,195 | 5,195 | 10 |
| 2023/06/28 | 5,274 | 5,274 | 5,224 | 5,224 | 30 |
| 2023/06/27 | 5,200 | 5,200 | 5,200 | 5,200 | 20 |
| 2023/06/26 | 5,168 | 5,168 | 5,168 | 5,168 | 10 |
| 2023/06/23 | 5,098 | 5,098 | 5,098 | 5,098 | 10 |
| 2023/06/22 | 5,135 | 5,135 | 5,135 | 5,135 | 30 |
| 2023/06/21 | 5,107 | 5,107 | 5,093 | 5,093 | 30 |
| 2023/06/20 | 4,950 | 5,024 | 4,950 | 5,024 | 20 |
| 2023/06/16 | 5,035 | 5,035 | 5,035 | 5,035 | 50 |
| 2023/06/15 | 5,030 | 5,030 | 5,028 | 5,028 | 30 |
| 2023/06/09 | 4,954 | 4,954 | 4,954 | 4,954 | 10 |
| 2023/06/07 | 4,930 | 4,930 | 4,930 | 4,930 | 10 |
| 2023/05/30 | 4,900 | 4,900 | 4,900 | 4,900 | 10 |
| 2023/05/24 | 4,909 | 4,909 | 4,909 | 4,909 | 10 |
| 2023/05/18 | 4,932 | 4,932 | 4,932 | 4,932 | 10 |
| 2023/05/15 | 4,917 | 4,917 | 4,917 | 4,917 | 10 |
| 2023/05/10 | 4,919 | 4,919 | 4,919 | 4,919 | 10 |
| 2023/05/02 | 5,006 | 5,007 | 5,006 | 5,006 | 7,630 |
| 2023/05/01 | 4,971 | 4,971 | 4,971 | 4,971 | 2,000 |
| 2023/04/24 | 4,848 | 4,848 | 4,848 | 4,848 | 10 |
| 2023/04/19 | 4,857 | 4,857 | 4,857 | 4,857 | 10 |
| 2023/04/17 | 4,907 | 4,907 | 4,867 | 4,867 | 60 |
| 2023/04/13 | 4,867 | 4,867 | 4,867 | 4,867 | 10 |
| 2023/04/03 | 4,851 | 4,851 | 4,851 | 4,851 | 10 |
| 2023/03/31 | 4,800 | 4,800 | 4,800 | 4,800 | 20 |
| 2023/03/03 | 4,672 | 4,672 | 4,672 | 4,672 | 10 |
| 2023/03/02 | 4,671 | 4,671 | 4,671 | 4,671 | 100 |
| 2023/03/01 | 4,685 | 4,685 | 4,685 | 4,685 | 20 |
| 2023/02/28 | 4,723 | 4,723 | 4,723 | 4,723 | 100 |
| 2023/02/27 | 4,718 | 4,718 | 4,718 | 4,718 | 10 |
| 2023/01/18 | 4,668 | 4,699 | 4,668 | 4,699 | 20 |
| 2023/01/17 | 4,738 | 4,738 | 4,738 | 4,738 | 30 |
| 2023/01/11 | 4,786 | 4,786 | 4,758 | 4,758 | 20 |
| 2023/01/06 | 4,696 | 4,696 | 4,696 | 4,696 | 250 |
| 2023/01/04 | 4,598 | 4,598 | 4,598 | 4,598 | 10 |