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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,135 | 4,135 | 4,135 | 4,135 | 25,000 |
| 2024/12/13 | 4,209 | 4,209 | 4,209 | 4,209 | 10 |
| 2024/12/12 | 4,400 | 4,400 | 4,227 | 4,227 | 200 |
| 2024/12/02 | 4,229 | 4,245 | 4,229 | 4,245 | 28,850 |
| 2024/11/29 | 4,220 | 4,220 | 4,220 | 4,220 | 30 |
| 2024/11/28 | 4,195 | 4,195 | 4,195 | 4,195 | 10 |
| 2024/11/15 | 4,179 | 4,179 | 4,179 | 4,179 | 10 |
| 2024/11/11 | 4,180 | 4,180 | 4,180 | 4,180 | 10 |
| 2024/11/08 | 4,150 | 4,150 | 4,150 | 4,150 | 680 |
| 2024/10/28 | 4,203 | 4,203 | 4,203 | 4,203 | 10 |
| 2024/10/25 | 4,157 | 4,241 | 4,157 | 4,241 | 40 |
| 2024/10/24 | 4,287 | 4,287 | 4,225 | 4,227 | 90 |
| 2024/10/23 | 4,217 | 4,217 | 4,217 | 4,217 | 10 |
| 2024/10/11 | 4,228 | 4,228 | 4,228 | 4,228 | 10 |
| 2024/10/10 | 4,221 | 4,221 | 4,221 | 4,221 | 10 |
| 2024/10/08 | 4,233 | 4,233 | 4,233 | 4,233 | 10 |
| 2024/10/07 | 4,239 | 4,239 | 4,239 | 4,239 | 20,930 |
| 2024/10/03 | 4,294 | 4,294 | 4,294 | 4,294 | 10 |
| 2024/10/02 | 4,294 | 4,294 | 4,294 | 4,294 | 10 |
| 2024/10/01 | 4,258 | 4,258 | 4,258 | 4,258 | 10 |
| 2024/09/19 | 4,250 | 4,257 | 4,248 | 4,257 | 260 |
| 2024/09/18 | 4,269 | 4,269 | 4,269 | 4,269 | 25,000 |
| 2024/09/13 | 4,288 | 4,288 | 4,288 | 4,288 | 130 |
| 2024/09/11 | 4,287 | 4,287 | 4,287 | 4,287 | 10 |
| 2024/09/09 | 4,256 | 4,256 | 4,256 | 4,256 | 10 |
| 2024/09/06 | 4,265 | 4,265 | 4,265 | 4,265 | 30 |
| 2024/09/04 | 4,241 | 4,241 | 4,241 | 4,241 | 30 |
| 2024/09/03 | 4,225 | 4,225 | 4,224 | 4,224 | 210 |
| 2024/08/30 | 4,235 | 4,235 | 4,235 | 4,235 | 110 |
| 2024/08/29 | 4,235 | 4,235 | 4,235 | 4,235 | 30 |
| 2024/08/28 | 4,230 | 4,230 | 4,230 | 4,230 | 200 |
| 2024/08/26 | 4,260 | 4,260 | 4,260 | 4,260 | 50 |
| 2024/08/09 | 4,233 | 4,233 | 4,233 | 4,233 | 190 |
| 2024/08/08 | 4,239 | 4,239 | 4,239 | 4,239 | 10 |
| 2024/08/07 | 4,270 | 4,270 | 4,261 | 4,261 | 550 |
| 2024/08/06 | 4,636 | 4,636 | 4,249 | 4,249 | 30 |
| 2024/08/05 | 4,286 | 4,286 | 4,286 | 4,286 | 50 |
| 2024/08/02 | 4,261 | 4,261 | 4,261 | 4,261 | 50 |
| 2024/08/01 | 4,266 | 4,266 | 4,266 | 4,266 | 50 |
| 2024/07/31 | 4,241 | 4,241 | 4,241 | 4,241 | 10 |
| 2024/07/29 | 4,225 | 4,229 | 4,225 | 4,227 | 54,360 |
| 2024/07/25 | 4,201 | 4,201 | 4,201 | 4,201 | 50 |
| 2024/07/19 | 4,229 | 4,229 | 4,229 | 4,229 | 10 |
| 2024/07/17 | 4,237 | 4,237 | 4,237 | 4,237 | 20 |
| 2024/07/16 | 4,210 | 4,225 | 4,177 | 4,225 | 50 |
| 2024/07/12 | 4,206 | 4,210 | 4,206 | 4,210 | 220 |
| 2024/07/11 | 4,197 | 4,202 | 4,196 | 4,196 | 390 |
| 2024/07/10 | 4,190 | 4,190 | 4,189 | 4,189 | 7,930 |
| 2024/07/09 | 4,200 | 4,202 | 4,200 | 4,200 | 480 |
| 2024/07/08 | 4,188 | 4,190 | 4,183 | 4,190 | 17,320 |
| 2024/07/05 | 4,171 | 4,171 | 4,171 | 4,171 | 20 |
| 2024/07/04 | 4,211 | 4,211 | 4,171 | 4,178 | 40 |
| 2024/07/03 | 4,160 | 4,166 | 4,160 | 4,166 | 40 |
| 2024/07/02 | 4,155 | 4,157 | 4,155 | 4,157 | 30 |
| 2024/07/01 | 4,180 | 4,180 | 4,150 | 4,151 | 78,170 |
| 2024/06/28 | 4,174 | 4,179 | 4,174 | 4,179 | 760 |
| 2024/06/27 | 4,186 | 4,186 | 4,186 | 4,186 | 140 |
| 2024/06/26 | 4,202 | 4,202 | 4,202 | 4,202 | 30 |
| 2024/06/25 | 4,216 | 4,216 | 4,216 | 4,216 | 40 |
| 2024/06/24 | 4,200 | 4,200 | 4,199 | 4,199 | 40 |
| 2024/06/20 | 4,198 | 4,198 | 4,196 | 4,197 | 630 |
| 2024/06/19 | 4,203 | 4,203 | 4,203 | 4,203 | 10 |
| 2024/06/18 | 4,198 | 4,204 | 4,198 | 4,198 | 140 |
| 2024/06/17 | 4,191 | 4,191 | 4,191 | 4,191 | 60 |
| 2024/06/14 | 4,185 | 4,185 | 4,185 | 4,185 | 100 |
| 2024/06/13 | 4,192 | 4,192 | 4,187 | 4,188 | 28,670 |
| 2024/06/12 | 4,175 | 4,175 | 4,175 | 4,175 | 20 |
| 2024/06/11 | 4,250 | 4,250 | 4,175 | 4,175 | 770 |
| 2024/06/10 | 4,204 | 4,600 | 4,203 | 4,600 | 70,060 |
| 2024/06/07 | 4,234 | 4,234 | 4,234 | 4,234 | 20 |
| 2024/06/06 | 4,253 | 4,253 | 4,253 | 4,253 | 2,000 |
| 2024/06/05 | 4,235 | 4,235 | 4,235 | 4,235 | 100 |
| 2024/06/04 | 4,221 | 4,221 | 4,221 | 4,221 | 100 |
| 2024/05/31 | 4,209 | 4,209 | 4,198 | 4,198 | 12,080 |
| 2024/05/28 | 4,241 | 4,241 | 4,241 | 4,241 | 90 |
| 2024/05/27 | 4,248 | 4,248 | 4,245 | 4,245 | 20 |
| 2024/05/23 | 4,244 | 4,244 | 4,244 | 4,244 | 10 |
| 2024/05/20 | 4,268 | 4,268 | 4,254 | 4,254 | 200 |
| 2024/05/17 | 4,270 | 4,270 | 4,270 | 4,270 | 10 |
| 2024/05/16 | 4,291 | 4,293 | 4,291 | 4,293 | 12,050 |
| 2024/05/15 | 4,248 | 4,248 | 4,248 | 4,248 | 10 |
| 2024/05/14 | 4,255 | 4,255 | 4,255 | 4,255 | 10 |
| 2024/05/09 | 4,262 | 4,262 | 4,262 | 4,262 | 20 |
| 2024/05/08 | 4,289 | 4,289 | 4,289 | 4,289 | 70 |
| 2024/05/01 | 4,336 | 4,336 | 4,336 | 4,336 | 10 |
| 2024/04/30 | 4,240 | 4,271 | 4,240 | 4,271 | 90 |
| 2024/04/26 | 4,238 | 4,238 | 4,238 | 4,238 | 10 |
| 2024/04/25 | 4,248 | 4,248 | 4,248 | 4,248 | 10 |
| 2024/04/19 | 4,280 | 4,286 | 4,280 | 4,286 | 20 |
| 2024/04/18 | 4,286 | 4,286 | 4,286 | 4,286 | 10 |
| 2024/04/17 | 4,255 | 4,281 | 4,255 | 4,281 | 1,210 |
| 2024/04/15 | 4,320 | 4,320 | 4,320 | 4,320 | 10 |
| 2024/04/12 | 4,296 | 4,296 | 4,296 | 4,296 | 50 |
| 2024/04/11 | 4,295 | 4,301 | 4,295 | 4,301 | 30 |
| 2024/04/09 | 4,306 | 4,308 | 4,306 | 4,308 | 40 |
| 2024/04/05 | 4,327 | 4,327 | 4,327 | 4,327 | 50 |
| 2024/04/03 | 4,310 | 4,311 | 4,310 | 4,311 | 5,010 |
| 2024/04/02 | 4,320 | 4,320 | 4,320 | 4,320 | 160 |
| 2024/04/01 | 4,339 | 4,339 | 4,339 | 4,339 | 690 |
| 2024/03/22 | 4,333 | 4,333 | 4,333 | 4,333 | 180 |
| 2024/03/14 | 4,337 | 4,337 | 4,337 | 4,337 | 730 |
| 2024/03/13 | 4,360 | 4,360 | 4,360 | 4,360 | 760 |
| 2024/03/11 | 4,378 | 4,378 | 4,378 | 4,378 | 880 |
| 2024/03/07 | 4,352 | 4,352 | 4,352 | 4,352 | 10 |
| 2024/03/01 | 4,312 | 4,312 | 4,312 | 4,312 | 23,170 |
| 2024/02/27 | 4,318 | 4,318 | 4,318 | 4,318 | 10 |
| 2024/02/26 | 4,290 | 4,290 | 4,290 | 4,290 | 10 |
| 2024/02/21 | 4,333 | 4,333 | 4,333 | 4,333 | 10 |
| 2024/02/20 | 4,329 | 4,329 | 4,329 | 4,329 | 10 |
| 2024/02/19 | 4,335 | 4,335 | 4,333 | 4,334 | 26,400 |
| 2024/02/16 | 4,343 | 4,343 | 4,343 | 4,343 | 5,000 |
| 2024/02/15 | 4,350 | 4,350 | 4,350 | 4,350 | 60 |
| 2024/02/14 | 4,319 | 4,319 | 4,319 | 4,319 | 10 |
| 2024/02/09 | 4,338 | 4,338 | 4,335 | 4,335 | 10,010 |
| 2024/02/06 | 4,431 | 4,431 | 4,375 | 4,386 | 40 |
| 2024/02/05 | 4,390 | 4,392 | 4,390 | 4,392 | 320 |
| 2024/01/29 | 4,441 | 4,441 | 4,441 | 4,441 | 20 |
| 2024/01/26 | 4,395 | 4,395 | 4,395 | 4,395 | 100 |
| 2024/01/24 | 4,368 | 4,368 | 4,368 | 4,368 | 5,010 |
| 2024/01/23 | 4,389 | 4,389 | 4,389 | 4,389 | 5,010 |
| 2024/01/22 | 4,392 | 4,392 | 4,392 | 4,392 | 20 |
| 2024/01/19 | 4,365 | 4,365 | 4,361 | 4,361 | 20 |
| 2024/01/18 | 4,383 | 4,384 | 4,382 | 4,382 | 2,530 |
| 2024/01/17 | 4,399 | 4,401 | 4,399 | 4,401 | 2,520 |
| 2024/01/15 | 4,429 | 4,429 | 4,429 | 4,429 | 10 |
| 2024/01/12 | 4,422 | 4,422 | 4,422 | 4,422 | 3,000 |
| 2024/01/11 | 4,408 | 4,408 | 4,407 | 4,407 | 30 |
| 2024/01/10 | 4,417 | 4,417 | 4,417 | 4,417 | 10 |
| 2024/01/09 | 4,408 | 4,427 | 4,408 | 4,427 | 40,010 |
| 2024/01/04 | 4,478 | 4,478 | 4,478 | 4,478 | 20 |