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 |
|---|---|---|---|---|---|
| 2026/06/08 | 5,846 | 5,846 | 5,782 | 5,782 | 417 |
| 2026/06/05 | 5,848 | 5,946 | 5,822 | 5,946 | 517 |
| 2026/06/04 | 5,849 | 5,948 | 5,817 | 5,948 | 194 |
| 2026/06/03 | 5,959 | 5,959 | 5,856 | 5,949 | 367 |
| 2026/06/02 | 5,941 | 5,956 | 5,856 | 5,956 | 133 |
| 2026/06/01 | 5,900 | 5,900 | 5,859 | 5,871 | 2,218 |
| 2026/05/29 | 5,877 | 5,900 | 5,860 | 5,900 | 28 |
| 2026/05/28 | 5,950 | 5,950 | 5,811 | 5,831 | 33 |
| 2026/05/27 | 5,960 | 5,960 | 5,849 | 5,960 | 70 |
| 2026/05/26 | 5,854 | 5,860 | 5,835 | 5,860 | 72 |
| 2026/05/25 | 5,804 | 5,839 | 5,804 | 5,839 | 19,832 |
| 2026/05/22 | 5,799 | 5,799 | 5,798 | 5,798 | 9 |
| 2026/05/21 | 5,783 | 5,784 | 5,778 | 5,784 | 5 |
| 2026/05/20 | 5,769 | 5,769 | 5,725 | 5,740 | 95 |
| 2026/05/19 | 5,778 | 5,778 | 5,754 | 5,769 | 87 |
| 2026/05/18 | 5,850 | 5,850 | 5,710 | 5,732 | 330 |
| 2026/05/15 | 5,889 | 5,889 | 5,744 | 5,767 | 319 |
| 2026/05/14 | 5,849 | 5,849 | 5,780 | 5,790 | 105 |
| 2026/05/13 | 5,850 | 5,850 | 5,770 | 5,850 | 134 |
| 2026/05/12 | 5,807 | 5,850 | 5,769 | 5,850 | 20,332 |
| 2026/05/11 | 5,839 | 5,839 | 5,800 | 5,801 | 309 |
| 2026/05/08 | 5,783 | 5,838 | 5,779 | 5,838 | 53 |
| 2026/05/07 | 5,809 | 5,838 | 5,780 | 5,838 | 378 |
| 2026/05/01 | 5,974 | 5,974 | 5,674 | 5,974 | 2,869 |
| 2026/04/30 | 5,888 | 5,890 | 5,883 | 5,890 | 17 |
| 2026/04/28 | 5,914 | 5,914 | 5,879 | 5,879 | 28 |
| 2026/04/27 | 5,903 | 5,924 | 5,901 | 5,915 | 70 |
| 2026/04/24 | 5,906 | 5,906 | 5,886 | 5,892 | 33 |
| 2026/04/23 | 5,917 | 5,917 | 5,892 | 5,892 | 98 |
| 2026/04/22 | 5,975 | 5,975 | 5,917 | 5,917 | 1,001 |
| 2026/04/21 | 5,974 | 5,974 | 5,945 | 5,945 | 37 |
| 2026/04/20 | 5,925 | 5,938 | 5,925 | 5,938 | 32 |
| 2026/04/17 | 5,934 | 5,934 | 5,934 | 5,934 | 3 |
| 2026/04/16 | 5,917 | 5,936 | 5,917 | 5,936 | 108 |
| 2026/04/15 | 5,949 | 5,949 | 5,949 | 5,949 | 15 |
| 2026/04/14 | 5,875 | 5,909 | 5,875 | 5,909 | 329 |
| 2026/04/13 | 5,880 | 5,880 | 5,855 | 5,855 | 114 |
| 2026/04/10 | 5,908 | 5,908 | 5,889 | 5,903 | 116 |
| 2026/04/09 | 5,886 | 5,886 | 5,886 | 5,886 | 2 |
| 2026/04/08 | 5,866 | 5,890 | 5,836 | 5,890 | 179 |
| 2026/04/07 | 5,842 | 5,842 | 5,816 | 5,816 | 38 |
| 2026/04/06 | 5,920 | 5,920 | 5,780 | 5,791 | 1,108 |
| 2026/04/03 | 5,818 | 5,856 | 5,720 | 5,820 | 36 |
| 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 |