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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,497 | 4,497 | 4,497 | 4,497 | 20 |
| 2023/12/27 | 4,500 | 4,500 | 4,500 | 4,500 | 20 |
| 2023/12/25 | 4,495 | 4,495 | 4,495 | 4,495 | 20 |
| 2023/12/22 | 4,493 | 4,493 | 4,493 | 4,493 | 20 |
| 2023/12/21 | 4,507 | 4,507 | 4,500 | 4,500 | 20,050 |
| 2023/12/20 | 4,480 | 4,480 | 4,480 | 4,480 | 30 |
| 2023/12/15 | 4,431 | 4,435 | 4,429 | 4,435 | 40,180 |
| 2023/12/14 | 4,458 | 4,458 | 4,458 | 4,458 | 50 |
| 2023/12/11 | 4,389 | 4,389 | 4,389 | 4,389 | 60 |
| 2023/12/08 | 4,833 | 4,833 | 4,409 | 4,419 | 240 |
| 2023/12/07 | 4,678 | 4,678 | 4,406 | 4,413 | 320 |
| 2023/12/06 | 4,408 | 4,408 | 4,391 | 4,398 | 40,310 |
| 2023/12/05 | 4,362 | 4,371 | 4,362 | 4,371 | 20,120 |
| 2023/11/22 | 4,281 | 4,281 | 4,281 | 4,281 | 110 |
| 2023/11/20 | 4,351 | 4,351 | 4,281 | 4,289 | 30 |
| 2023/11/14 | 4,247 | 4,250 | 4,242 | 4,249 | 130 |
| 2023/11/06 | 4,274 | 4,274 | 4,274 | 4,274 | 50 |
| 2023/11/02 | 4,263 | 4,263 | 4,263 | 4,263 | 10 |
| 2023/10/27 | 4,215 | 4,218 | 4,215 | 4,218 | 40,000 |
| 2023/10/24 | 4,158 | 4,214 | 4,158 | 4,203 | 40 |
| 2023/10/23 | 4,180 | 4,180 | 4,180 | 4,180 | 10 |
| 2023/10/17 | 4,225 | 4,225 | 4,225 | 4,225 | 50 |
| 2023/10/10 | 4,227 | 4,239 | 4,227 | 4,239 | 220 |
| 2023/10/06 | 4,206 | 4,211 | 4,206 | 4,211 | 40 |
| 2023/10/05 | 4,199 | 4,202 | 4,199 | 4,202 | 90 |
| 2023/10/04 | 4,170 | 4,170 | 4,170 | 4,170 | 20 |
| 2023/10/03 | 4,252 | 4,252 | 4,252 | 4,252 | 20 |
| 2023/10/02 | 4,217 | 4,217 | 4,217 | 4,217 | 20 |
| 2023/09/28 | 4,263 | 4,263 | 4,218 | 4,218 | 30 |
| 2023/09/26 | 4,237 | 4,237 | 4,237 | 4,237 | 20 |
| 2023/09/25 | 4,260 | 4,260 | 4,260 | 4,260 | 20 |
| 2023/09/22 | 4,261 | 4,261 | 4,261 | 4,261 | 20 |
| 2023/09/21 | 4,256 | 4,256 | 4,256 | 4,256 | 100 |
| 2023/09/20 | 4,258 | 4,258 | 4,258 | 4,258 | 20 |
| 2023/09/15 | 4,311 | 4,311 | 4,311 | 4,311 | 20 |
| 2023/09/14 | 4,301 | 4,301 | 4,301 | 4,301 | 20 |
| 2023/09/08 | 4,320 | 4,320 | 4,320 | 4,320 | 20 |
| 2023/09/07 | 4,298 | 4,298 | 4,298 | 4,298 | 20 |
| 2023/09/06 | 4,313 | 4,313 | 4,313 | 4,313 | 20 |
| 2023/09/04 | 4,333 | 4,333 | 4,333 | 4,333 | 20 |
| 2023/09/01 | 4,360 | 4,360 | 4,342 | 4,342 | 30 |
| 2023/08/31 | 4,330 | 4,330 | 4,330 | 4,330 | 20 |
| 2023/08/29 | 4,332 | 4,332 | 4,332 | 4,332 | 20 |
| 2023/08/25 | 4,282 | 4,337 | 4,282 | 4,336 | 40 |
| 2023/08/24 | 4,349 | 4,349 | 4,349 | 4,349 | 30 |
| 2023/08/23 | 4,285 | 4,302 | 4,285 | 4,288 | 50 |
| 2023/08/22 | 4,323 | 4,323 | 4,253 | 4,265 | 230 |
| 2023/08/21 | 4,301 | 4,301 | 4,301 | 4,301 | 40 |
| 2023/08/18 | 4,323 | 4,323 | 4,287 | 4,287 | 110 |
| 2023/08/17 | 4,282 | 4,282 | 4,282 | 4,282 | 20 |
| 2023/08/15 | 4,300 | 4,300 | 4,300 | 4,300 | 120 |
| 2023/08/08 | 4,333 | 4,333 | 4,333 | 4,333 | 60 |
| 2023/08/07 | 4,359 | 4,359 | 4,359 | 4,359 | 20 |
| 2023/08/03 | 4,356 | 4,356 | 4,356 | 4,356 | 20 |
| 2023/08/02 | 4,352 | 4,352 | 4,352 | 4,352 | 20 |
| 2023/07/31 | 4,348 | 4,348 | 4,348 | 4,348 | 20 |
| 2023/07/27 | 4,378 | 4,378 | 4,378 | 4,378 | 20 |
| 2023/07/07 | 4,260 | 4,317 | 4,260 | 4,300 | 70 |
| 2023/07/04 | 4,380 | 4,380 | 4,375 | 4,375 | 110 |
| 2023/06/27 | 4,424 | 4,424 | 4,424 | 4,424 | 50 |
| 2023/06/16 | 4,374 | 4,374 | 4,368 | 4,368 | 170 |
| 2023/06/15 | 4,387 | 4,387 | 4,386 | 4,386 | 20 |
| 2023/06/14 | 4,395 | 4,395 | 4,395 | 4,395 | 10 |
| 2023/06/13 | 4,426 | 4,426 | 4,424 | 4,424 | 20 |
| 2023/06/05 | 4,414 | 4,414 | 4,414 | 4,414 | 50 |
| 2023/05/30 | 4,390 | 4,390 | 4,389 | 4,389 | 50 |
| 2023/05/22 | 4,395 | 4,395 | 4,395 | 4,395 | 10 |
| 2023/05/18 | 4,405 | 4,405 | 4,405 | 4,405 | 10 |
| 2023/05/09 | 4,427 | 4,427 | 4,427 | 4,427 | 10 |
| 2023/05/02 | 4,426 | 4,429 | 4,426 | 4,429 | 8,080 |
| 2023/04/27 | 4,438 | 4,438 | 4,438 | 4,438 | 10 |
| 2023/04/26 | 4,415 | 4,415 | 4,415 | 4,415 | 10 |
| 2023/03/30 | 4,453 | 4,453 | 4,453 | 4,453 | 10 |
| 2023/03/27 | 4,499 | 4,499 | 4,499 | 4,499 | 21,940 |
| 2023/03/17 | 4,466 | 4,466 | 4,466 | 4,466 | 1,350 |
| 2023/03/07 | 4,360 | 4,360 | 4,360 | 4,360 | 10 |
| 2023/03/03 | 4,319 | 4,319 | 4,319 | 4,319 | 3,170 |
| 2023/03/02 | 4,316 | 4,316 | 4,316 | 4,316 | 20 |
| 2023/02/15 | 4,444 | 4,444 | 4,444 | 4,444 | 10 |
| 2023/02/09 | 4,470 | 4,470 | 4,470 | 4,470 | 10 |
| 2023/01/31 | 4,495 | 4,495 | 4,495 | 4,495 | 10 |
| 2023/01/23 | 4,588 | 4,588 | 4,588 | 4,588 | 10 |
| 2023/01/18 | 4,613 | 4,613 | 4,613 | 4,613 | 10 |
| 2023/01/06 | 4,486 | 4,486 | 4,471 | 4,471 | 1,000 |