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 |
|---|---|---|---|---|---|
| 2024/12/27 | 5,385 | 5,387 | 5,383 | 5,387 | 1,100 |
| 2024/12/23 | 5,431 | 5,431 | 5,370 | 5,374 | 60 |
| 2024/12/20 | 5,363 | 5,363 | 5,331 | 5,331 | 370 |
| 2024/12/16 | 5,333 | 5,333 | 5,333 | 5,333 | 10 |
| 2024/12/13 | 5,305 | 5,305 | 5,305 | 5,305 | 20,000 |
| 2024/12/06 | 5,292 | 5,292 | 5,292 | 5,292 | 3,000 |
| 2024/12/04 | 5,331 | 5,331 | 5,233 | 5,233 | 20,020 |
| 2024/12/03 | 5,242 | 5,242 | 5,235 | 5,235 | 40 |
| 2024/12/02 | 5,266 | 5,278 | 5,262 | 5,276 | 20,050 |
| 2024/11/29 | 5,378 | 5,378 | 5,260 | 5,267 | 250 |
| 2024/11/28 | 5,279 | 5,279 | 5,279 | 5,279 | 10 |
| 2024/11/27 | 5,299 | 5,299 | 5,264 | 5,267 | 3,020 |
| 2024/11/26 | 5,322 | 5,322 | 5,322 | 5,322 | 20 |
| 2024/11/22 | 5,308 | 5,308 | 5,303 | 5,303 | 20 |
| 2024/11/19 | 5,360 | 5,360 | 5,360 | 5,360 | 50 |
| 2024/11/18 | 5,364 | 5,364 | 5,364 | 5,364 | 10 |
| 2024/11/13 | 5,371 | 5,371 | 5,364 | 5,364 | 200 |
| 2024/11/12 | 5,380 | 5,380 | 5,380 | 5,380 | 10 |
| 2024/11/11 | 5,381 | 5,381 | 5,381 | 5,381 | 10 |
| 2024/11/07 | 5,410 | 5,410 | 5,410 | 5,410 | 10 |
| 2024/10/28 | 5,578 | 5,578 | 5,578 | 5,578 | 10 |
| 2024/10/25 | 5,478 | 5,478 | 5,478 | 5,478 | 10 |
| 2024/10/24 | 5,452 | 5,452 | 5,452 | 5,452 | 10 |
| 2024/10/21 | 5,521 | 5,521 | 5,430 | 5,430 | 30 |
| 2024/10/15 | 5,421 | 5,421 | 5,421 | 5,421 | 10 |
| 2024/10/11 | 5,396 | 5,396 | 5,396 | 5,396 | 2,850 |
| 2024/10/08 | 5,330 | 5,396 | 5,330 | 5,396 | 240 |
| 2024/10/07 | 5,423 | 5,423 | 5,423 | 5,423 | 10 |
| 2024/10/04 | 5,371 | 5,371 | 5,371 | 5,371 | 100 |
| 2024/10/03 | 5,430 | 5,430 | 5,430 | 5,430 | 10 |
| 2024/10/01 | 5,365 | 5,365 | 5,360 | 5,360 | 220 |
| 2024/09/30 | 5,336 | 5,336 | 5,317 | 5,317 | 20 |
| 2024/09/27 | 5,401 | 5,436 | 5,401 | 5,436 | 24,690 |
| 2024/09/20 | 5,318 | 5,318 | 5,298 | 5,302 | 19,620 |
| 2024/09/19 | 5,301 | 5,301 | 5,300 | 5,300 | 7,320 |
| 2024/09/18 | 5,276 | 5,277 | 5,276 | 5,277 | 20,010 |
| 2024/09/05 | 5,307 | 5,307 | 5,300 | 5,300 | 40 |
| 2024/09/04 | 5,317 | 5,317 | 5,317 | 5,317 | 20 |
| 2024/09/02 | 5,359 | 5,359 | 5,330 | 5,330 | 20 |
| 2024/08/30 | 5,320 | 5,321 | 5,318 | 5,321 | 120 |
| 2024/08/22 | 5,378 | 5,378 | 5,378 | 5,378 | 10 |
| 2024/08/19 | 5,348 | 5,348 | 5,333 | 5,333 | 30 |
| 2024/08/13 | 5,350 | 5,350 | 5,350 | 5,350 | 10 |
| 2024/08/09 | 5,315 | 5,315 | 5,315 | 5,315 | 10 |
| 2024/08/08 | 5,240 | 5,274 | 5,240 | 5,274 | 38,500 |
| 2024/08/07 | 5,299 | 5,299 | 5,285 | 5,285 | 2,010 |
| 2024/08/05 | 5,244 | 5,244 | 5,244 | 5,244 | 10 |
| 2024/08/01 | 5,310 | 5,334 | 5,310 | 5,334 | 50 |
| 2024/07/29 | 5,462 | 5,462 | 5,462 | 5,462 | 20,170 |
| 2024/07/26 | 5,439 | 5,439 | 5,439 | 5,439 | 10 |
| 2024/07/25 | 5,379 | 5,405 | 5,366 | 5,366 | 20,220 |
| 2024/07/24 | 5,523 | 5,523 | 5,452 | 5,452 | 70 |
| 2024/07/23 | 5,550 | 5,550 | 5,550 | 5,550 | 10 |
| 2024/07/19 | 5,596 | 5,598 | 5,596 | 5,598 | 20 |
| 2024/07/18 | 5,554 | 5,554 | 5,548 | 5,548 | 20 |
| 2024/07/17 | 5,632 | 5,636 | 5,632 | 5,636 | 150 |
| 2024/07/16 | 5,642 | 5,642 | 5,642 | 5,642 | 10 |
| 2024/07/12 | 5,609 | 5,609 | 5,606 | 5,606 | 180 |
| 2024/07/11 | 5,631 | 5,668 | 5,631 | 5,668 | 260 |
| 2024/07/10 | 5,631 | 5,631 | 5,625 | 5,629 | 43,970 |
| 2024/07/09 | 5,693 | 5,693 | 5,632 | 5,646 | 60 |
| 2024/07/08 | 5,999 | 5,999 | 5,593 | 5,593 | 160 |
| 2024/07/05 | 5,600 | 5,600 | 5,599 | 5,599 | 120 |
| 2024/07/04 | 5,603 | 5,603 | 5,600 | 5,600 | 22,000 |
| 2024/07/02 | 5,549 | 5,549 | 5,547 | 5,547 | 30 |
| 2024/07/01 | 5,539 | 5,570 | 5,538 | 5,548 | 65,650 |
| 2024/06/28 | 5,539 | 5,539 | 5,539 | 5,539 | 20 |
| 2024/06/27 | 5,524 | 5,524 | 5,524 | 5,524 | 110 |
| 2024/06/25 | 5,548 | 5,548 | 5,548 | 5,548 | 10 |
| 2024/06/21 | 5,501 | 5,501 | 5,494 | 5,494 | 300 |
| 2024/06/20 | 5,484 | 5,484 | 5,484 | 5,484 | 290 |
| 2024/06/19 | 5,468 | 5,468 | 5,468 | 5,468 | 10 |
| 2024/06/18 | 5,450 | 5,450 | 5,450 | 5,450 | 10 |
| 2024/06/17 | 5,430 | 5,430 | 5,430 | 5,430 | 20 |
| 2024/06/14 | 5,412 | 5,448 | 5,412 | 5,448 | 750 |
| 2024/06/13 | 5,471 | 5,471 | 5,471 | 5,471 | 1,400 |
| 2024/06/11 | 5,430 | 5,430 | 5,430 | 5,430 | 10 |
| 2024/06/10 | 5,458 | 5,458 | 5,448 | 5,448 | 50,380 |
| 2024/06/06 | 5,532 | 5,532 | 5,532 | 5,532 | 1,500 |
| 2024/06/05 | 5,504 | 5,504 | 5,504 | 5,504 | 10 |
| 2024/05/31 | 5,472 | 5,472 | 5,472 | 5,472 | 10 |
| 2024/05/30 | 5,470 | 5,470 | 5,464 | 5,464 | 190 |
| 2024/05/27 | 5,550 | 5,550 | 5,550 | 5,550 | 10 |
| 2024/05/24 | 5,485 | 5,508 | 5,485 | 5,508 | 210 |
| 2024/05/23 | 5,519 | 5,519 | 5,519 | 5,519 | 10 |
| 2024/05/22 | 5,500 | 5,519 | 5,500 | 5,519 | 20 |
| 2024/05/21 | 5,485 | 5,499 | 5,485 | 5,499 | 20 |
| 2024/05/20 | 5,495 | 5,504 | 5,495 | 5,504 | 40 |
| 2024/05/17 | 5,478 | 5,522 | 5,478 | 5,522 | 40 |
| 2024/05/16 | 5,475 | 5,514 | 5,475 | 5,504 | 60,020 |
| 2024/05/15 | 5,473 | 5,473 | 5,473 | 5,473 | 10 |
| 2024/05/14 | 5,452 | 5,452 | 5,452 | 5,452 | 10 |
| 2024/05/13 | 5,495 | 5,495 | 5,461 | 5,461 | 30 |
| 2024/05/08 | 5,510 | 5,510 | 5,492 | 5,492 | 30 |
| 2024/05/07 | 5,490 | 5,490 | 5,482 | 5,482 | 100 |
| 2024/05/02 | 5,452 | 5,467 | 5,449 | 5,458 | 50,410 |
| 2024/04/30 | 5,450 | 5,500 | 5,450 | 5,495 | 690 |
| 2024/04/23 | 5,426 | 5,426 | 5,426 | 5,426 | 180 |
| 2024/04/22 | 5,320 | 5,376 | 5,320 | 5,376 | 280 |
| 2024/04/19 | 5,388 | 5,388 | 5,383 | 5,383 | 50,010 |
| 2024/04/17 | 5,342 | 5,342 | 5,342 | 5,342 | 10 |
| 2024/04/16 | 5,424 | 5,424 | 5,380 | 5,380 | 20 |
| 2024/04/15 | 5,430 | 5,430 | 5,430 | 5,430 | 10 |
| 2024/04/12 | 5,430 | 5,430 | 5,395 | 5,395 | 410 |
| 2024/04/11 | 5,405 | 5,405 | 5,405 | 5,405 | 1,900 |
| 2024/04/08 | 5,409 | 5,409 | 5,409 | 5,409 | 50 |
| 2024/04/05 | 5,410 | 5,410 | 5,410 | 5,410 | 10 |
| 2024/04/04 | 5,432 | 5,432 | 5,417 | 5,417 | 20 |
| 2024/04/03 | 5,375 | 5,375 | 5,368 | 5,368 | 20,010 |
| 2024/04/02 | 5,378 | 5,378 | 5,378 | 5,378 | 10 |
| 2024/04/01 | 5,419 | 5,419 | 5,419 | 5,419 | 50 |
| 2024/03/29 | 5,537 | 5,537 | 5,408 | 5,408 | 30 |
| 2024/03/28 | 5,429 | 5,437 | 5,429 | 5,437 | 120 |
| 2024/03/19 | 5,351 | 5,351 | 5,351 | 5,351 | 10 |
| 2024/03/13 | 5,353 | 5,353 | 5,353 | 5,353 | 10 |
| 2024/03/12 | 5,359 | 5,359 | 5,359 | 5,359 | 10 |
| 2024/03/04 | 5,363 | 5,363 | 5,359 | 5,359 | 210 |
| 2024/02/29 | 5,327 | 5,327 | 5,327 | 5,327 | 10 |
| 2024/02/28 | 5,412 | 5,412 | 5,354 | 5,354 | 20 |
| 2024/02/26 | 5,439 | 5,439 | 5,439 | 5,439 | 10 |
| 2024/02/22 | 5,339 | 5,339 | 5,339 | 5,339 | 940 |
| 2024/02/21 | 5,315 | 5,315 | 5,315 | 5,315 | 10 |
| 2024/02/20 | 5,323 | 5,333 | 5,323 | 5,333 | 20 |
| 2024/02/19 | 5,336 | 5,336 | 5,336 | 5,336 | 40 |
| 2024/02/16 | 5,340 | 5,340 | 5,333 | 5,333 | 20 |
| 2024/02/15 | 5,336 | 5,336 | 5,336 | 5,336 | 10 |
| 2024/02/14 | 5,364 | 5,364 | 5,291 | 5,292 | 800 |
| 2024/02/13 | 5,373 | 5,373 | 5,302 | 5,308 | 200 |
| 2024/02/09 | 5,355 | 5,355 | 5,255 | 5,297 | 1,160 |
| 2024/02/08 | 5,281 | 5,281 | 5,280 | 5,280 | 240 |
| 2024/02/07 | 5,313 | 5,313 | 5,313 | 5,313 | 810 |
| 2024/02/06 | 5,327 | 5,329 | 5,325 | 5,329 | 170 |
| 2024/02/05 | 5,346 | 5,346 | 5,346 | 5,346 | 10 |
| 2024/02/02 | 5,359 | 5,359 | 5,359 | 5,359 | 10 |
| 2024/01/30 | 5,361 | 5,361 | 5,358 | 5,358 | 20 |
| 2024/01/29 | 5,359 | 5,366 | 5,359 | 5,366 | 20 |
| 2024/01/26 | 5,361 | 5,368 | 5,361 | 5,368 | 40,010 |
| 2024/01/25 | 5,325 | 5,325 | 5,325 | 5,325 | 60 |
| 2024/01/23 | 5,367 | 5,382 | 5,367 | 5,382 | 70 |
| 2024/01/19 | 5,413 | 5,413 | 5,341 | 5,357 | 150 |
| 2024/01/16 | 5,340 | 5,340 | 5,329 | 5,329 | 90 |
| 2024/01/15 | 5,346 | 5,346 | 5,346 | 5,346 | 10 |
| 2024/01/12 | 5,350 | 5,356 | 5,350 | 5,356 | 70 |
| 2024/01/11 | 5,317 | 5,339 | 5,317 | 5,338 | 21,690 |
| 2024/01/09 | 5,363 | 5,363 | 5,285 | 5,285 | 60,250 |
| 2024/01/05 | 5,327 | 5,327 | 5,323 | 5,323 | 45,030 |
| 2024/01/04 | 5,310 | 5,310 | 5,310 | 5,310 | 10 |