上場インデックスファンドフランス国債(H有)(2862)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有)(2862)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 | 3,932 | 3,932 | 3,931 | 3,931 | 25 |
| 2026/03/24 | 3,953 | 3,953 | 3,953 | 3,953 | 10 |
| 2026/03/16 | 3,976 | 3,976 | 3,975 | 3,975 | 11 |
| 2026/03/13 | 3,983 | 3,983 | 3,975 | 3,975 | 100 |
| 2026/03/12 | 4,069 | 4,069 | 3,983 | 3,983 | 27 |
| 2026/03/10 | 4,027 | 4,027 | 4,027 | 4,027 | 1 |
| 2026/03/09 | 3,983 | 3,983 | 3,973 | 3,973 | 9 |
| 2026/03/05 | 4,049 | 4,049 | 4,045 | 4,047 | 54,372 |
| 2026/03/04 | 4,055 | 4,055 | 4,048 | 4,048 | 5 |
| 2026/03/03 | 4,061 | 4,061 | 4,061 | 4,061 | 246 |
| 2026/03/02 | 4,095 | 4,095 | 4,094 | 4,094 | 108 |
| 2026/02/27 | 4,093 | 4,093 | 4,093 | 4,093 | 1 |
| 2026/02/26 | 4,081 | 4,081 | 4,081 | 4,081 | 40 |
| 2026/02/24 | 4,087 | 4,087 | 4,073 | 4,073 | 287 |
| 2026/02/20 | 4,066 | 4,066 | 4,066 | 4,066 | 2 |
| 2026/02/18 | 4,060 | 4,060 | 4,060 | 4,060 | 22 |
| 2026/02/17 | 4,062 | 4,063 | 4,062 | 4,063 | 3 |
| 2026/02/16 | 4,065 | 4,065 | 4,050 | 4,057 | 350 |
| 2026/02/13 | 4,100 | 4,100 | 4,100 | 4,100 | 1 |
| 2026/02/12 | 4,053 | 4,053 | 4,053 | 4,053 | 1 |
| 2026/02/10 | 4,029 | 4,029 | 4,029 | 4,029 | 23 |
| 2026/02/09 | 4,038 | 4,038 | 4,030 | 4,035 | 55 |
| 2026/02/06 | 4,058 | 4,058 | 4,058 | 4,058 | 25 |
| 2026/02/02 | 4,058 | 4,058 | 4,058 | 4,058 | 25 |
| 2026/01/27 | 4,050 | 4,061 | 4,050 | 4,061 | 26 |
| 2026/01/26 | 4,037 | 4,037 | 4,037 | 4,037 | 2 |
| 2026/01/20 | 4,035 | 4,035 | 4,035 | 4,035 | 50 |
| 2026/01/13 | 4,043 | 4,043 | 4,035 | 4,035 | 2 |
| 2026/01/09 | 4,033 | 4,033 | 4,033 | 4,033 | 97 |
| 2026/01/07 | 4,015 | 4,015 | 4,015 | 4,015 | 80 |
| 2026/01/06 | 4,015 | 4,015 | 4,015 | 4,015 | 20 |
| 2026/01/05 | 4,014 | 4,014 | 4,010 | 4,010 | 8 |
| 2025/12/30 | 4,027 | 4,032 | 4,025 | 4,025 | 4 |
| 2025/12/29 | 4,033 | 4,033 | 4,033 | 4,033 | 1 |
| 2025/12/26 | 4,016 | 4,016 | 4,016 | 4,016 | 12 |
| 2025/12/24 | 4,009 | 4,011 | 4,009 | 4,010 | 26 |
| 2025/12/22 | 4,012 | 4,012 | 3,987 | 3,987 | 11 |
| 2025/12/16 | 4,011 | 4,012 | 4,011 | 4,012 | 13 |
| 2025/12/15 | 4,017 | 4,017 | 4,017 | 4,017 | 1 |
| 2025/12/10 | 4,007 | 4,007 | 4,007 | 4,007 | 3 |
| 2025/12/09 | 4,001 | 4,013 | 4,001 | 4,013 | 13 |
| 2025/12/08 | 4,112 | 4,112 | 4,027 | 4,027 | 2 |
| 2025/12/05 | 4,032 | 4,032 | 4,032 | 4,032 | 1 |
| 2025/12/01 | 4,065 | 4,065 | 4,059 | 4,059 | 52 |
| 2025/11/28 | 4,059 | 4,059 | 4,059 | 4,059 | 1 |
| 2025/11/27 | 4,059 | 4,059 | 4,059 | 4,059 | 10 |
| 2025/11/25 | 4,057 | 4,057 | 4,057 | 4,057 | 1 |
| 2025/11/19 | 4,043 | 4,043 | 4,043 | 4,043 | 1 |
| 2025/11/18 | 4,048 | 4,048 | 4,039 | 4,045 | 14 |
| 2025/11/17 | 4,400 | 4,400 | 4,400 | 4,400 | 1 |
| 2025/11/13 | 4,062 | 4,062 | 4,062 | 4,062 | 800 |
| 2025/11/12 | 4,047 | 4,047 | 4,047 | 4,047 | 100 |
| 2025/11/11 | 4,042 | 4,045 | 4,042 | 4,045 | 157 |
| 2025/11/10 | 4,040 | 4,040 | 4,030 | 4,034 | 1,857 |
| 2025/11/04 | 4,083 | 4,083 | 4,077 | 4,077 | 4 |
| 2025/10/31 | 4,088 | 4,088 | 4,088 | 4,088 | 1 |
| 2025/10/28 | 4,090 | 4,090 | 4,090 | 4,090 | 1 |
| 2025/10/27 | 4,081 | 4,081 | 4,081 | 4,081 | 1 |
| 2025/10/24 | 4,094 | 4,094 | 4,094 | 4,094 | 1 |
| 2025/10/23 | 4,105 | 4,105 | 4,099 | 4,099 | 10 |
| 2025/10/22 | 4,100 | 4,100 | 4,100 | 4,100 | 94 |
| 2025/10/21 | 4,102 | 4,102 | 4,102 | 4,102 | 1 |
| 2025/10/20 | 4,102 | 4,104 | 4,088 | 4,088 | 34,591 |
| 2025/10/14 | 4,076 | 4,076 | 4,060 | 4,060 | 3 |
| 2025/10/10 | 4,052 | 4,052 | 4,052 | 4,052 | 3 |
| 2025/10/09 | 4,061 | 4,061 | 4,054 | 4,055 | 123 |
| 2025/10/08 | 4,040 | 4,040 | 4,040 | 4,040 | 2 |
| 2025/10/07 | 4,031 | 4,033 | 4,031 | 4,033 | 26 |
| 2025/10/06 | 4,054 | 4,054 | 4,054 | 4,054 | 1 |
| 2025/10/03 | 4,051 | 4,051 | 4,051 | 4,051 | 4 |
| 2025/10/02 | 4,040 | 4,045 | 4,040 | 4,045 | 500 |
| 2025/10/01 | 4,049 | 4,049 | 4,033 | 4,037 | 3 |
| 2025/09/30 | 4,048 | 4,048 | 4,041 | 4,041 | 106 |
| 2025/09/29 | 4,031 | 4,031 | 4,031 | 4,031 | 3 |
| 2025/09/19 | 4,041 | 4,041 | 4,041 | 4,041 | 7 |
| 2025/09/18 | 4,049 | 4,049 | 4,049 | 4,049 | 200 |
| 2025/09/17 | 4,050 | 4,050 | 4,050 | 4,050 | 200 |
| 2025/09/16 | 4,049 | 4,049 | 4,049 | 4,049 | 998 |
| 2025/09/09 | 4,057 | 4,057 | 4,055 | 4,055 | 113 |
| 2025/09/03 | 4,008 | 4,015 | 4,006 | 4,012 | 203 |
| 2025/09/02 | 4,025 | 4,025 | 4,025 | 4,025 | 25 |
| 2025/09/01 | 4,033 | 4,033 | 4,025 | 4,025 | 38 |
| 2025/08/29 | 4,041 | 4,041 | 4,041 | 4,041 | 1 |
| 2025/08/26 | 4,197 | 4,197 | 4,025 | 4,025 | 187,715 |
| 2025/08/25 | 4,057 | 4,057 | 4,057 | 4,057 | 13 |
| 2025/08/22 | 4,048 | 4,048 | 4,043 | 4,043 | 15 |
| 2025/08/21 | 4,055 | 4,055 | 4,055 | 4,055 | 12 |
| 2025/08/20 | 4,047 | 4,047 | 4,047 | 4,047 | 12 |
| 2025/08/18 | 4,040 | 4,040 | 4,040 | 4,040 | 4 |
| 2025/08/12 | 4,113 | 4,113 | 4,065 | 4,065 | 12 |
| 2025/08/06 | 4,112 | 4,113 | 4,112 | 4,113 | 13 |
| 2025/08/01 | 4,096 | 4,096 | 4,096 | 4,096 | 60 |
| 2025/07/31 | 4,098 | 4,098 | 4,098 | 4,098 | 1 |
| 2025/07/30 | 4,095 | 4,096 | 4,095 | 4,096 | 2 |
| 2025/07/29 | 4,100 | 4,100 | 4,095 | 4,095 | 11 |
| 2025/07/28 | 4,080 | 4,086 | 4,080 | 4,086 | 52 |
| 2025/07/25 | 4,097 | 4,097 | 4,091 | 4,091 | 4 |
| 2025/07/24 | 4,121 | 4,121 | 4,121 | 4,121 | 21 |
| 2025/07/23 | 4,121 | 4,121 | 4,121 | 4,121 | 1 |
| 2025/07/18 | 4,089 | 4,089 | 4,089 | 4,089 | 4 |
| 2025/07/17 | 4,092 | 4,092 | 4,092 | 4,092 | 1 |
| 2025/07/15 | 4,075 | 4,075 | 4,068 | 4,068 | 10 |
| 2025/07/14 | 4,200 | 4,200 | 4,078 | 4,078 | 4 |
| 2025/07/09 | 4,094 | 4,094 | 4,094 | 4,094 | 90 |
| 2025/07/07 | 4,119 | 4,119 | 4,119 | 4,119 | 1 |
| 2025/07/04 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
| 2025/07/03 | 4,102 | 4,102 | 4,095 | 4,095 | 190 |
| 2025/06/27 | 4,126 | 4,126 | 4,126 | 4,126 | 30 |
| 2025/06/25 | 4,122 | 4,122 | 4,122 | 4,122 | 100 |
| 2025/06/17 | 4,123 | 4,123 | 4,123 | 4,123 | 2 |
| 2025/06/10 | 4,122 | 4,122 | 4,122 | 4,122 | 2 |
| 2025/06/09 | 4,121 | 4,121 | 4,121 | 4,121 | 10 |
| 2025/06/02 | 4,135 | 4,135 | 4,135 | 4,135 | 50 |
| 2025/05/29 | 4,131 | 4,131 | 4,131 | 4,131 | 1 |
| 2025/05/21 | 4,117 | 4,117 | 4,115 | 4,115 | 30 |
| 2025/05/19 | 4,200 | 4,200 | 4,200 | 4,200 | 5,000 |
| 2025/05/12 | 4,078 | 4,078 | 4,078 | 4,078 | 9 |
| 2025/05/09 | 4,125 | 4,125 | 4,120 | 4,120 | 90 |
| 2025/05/08 | 4,127 | 4,127 | 4,127 | 4,127 | 20 |
| 2025/04/28 | 4,164 | 4,164 | 4,164 | 4,164 | 10 |
| 2025/04/25 | 4,161 | 4,161 | 4,161 | 4,161 | 10 |
| 2025/04/23 | 4,185 | 4,185 | 4,138 | 4,138 | 20 |
| 2025/04/09 | 4,098 | 4,098 | 4,083 | 4,083 | 60 |
| 2025/03/21 | 4,053 | 4,054 | 4,053 | 4,054 | 20 |
| 2025/03/12 | 4,026 | 4,028 | 4,026 | 4,028 | 40 |
| 2025/03/11 | 4,028 | 4,028 | 4,028 | 4,028 | 10 |
| 2025/03/06 | 4,041 | 4,041 | 4,029 | 4,040 | 41,750 |
| 2025/03/04 | 4,143 | 4,143 | 4,143 | 4,143 | 12,000 |
| 2025/02/27 | 4,150 | 4,150 | 4,150 | 4,150 | 30 |
| 2025/01/16 | 4,100 | 4,100 | 4,100 | 4,100 | 12,200 |
| 2025/01/15 | 4,070 | 4,070 | 4,056 | 4,056 | 20 |
| 2025/01/14 | 4,086 | 4,086 | 4,071 | 4,071 | 30 |
| 2025/01/10 | 4,091 | 4,091 | 4,087 | 4,087 | 12,250 |
| 2025/01/09 | 4,099 | 4,099 | 4,099 | 4,099 | 10 |
| 2025/01/08 | 4,112 | 4,115 | 4,112 | 4,115 | 40 |
| 2025/01/07 | 4,113 | 4,113 | 4,113 | 4,113 | 10 |
| 2025/01/06 | 4,394 | 4,394 | 4,113 | 4,116 | 12,200 |