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 |
|---|---|---|---|---|---|
| 2026/07/24 | 3,901 | 3,901 | 3,900 | 3,900 | 2 |
| 2026/07/23 | 3,903 | 3,903 | 3,901 | 3,901 | 5 |
| 2026/07/22 | 3,910 | 3,912 | 3,910 | 3,912 | 7 |
| 2026/07/21 | 3,911 | 3,915 | 3,911 | 3,915 | 3 |
| 2026/07/17 | 4,100 | 4,100 | 3,918 | 3,918 | 20 |
| 2026/07/14 | 3,929 | 3,929 | 3,929 | 3,929 | 5,310 |
| 2026/07/13 | 4,050 | 4,050 | 3,929 | 3,929 | 3 |
| 2026/07/10 | 3,937 | 3,937 | 3,937 | 3,937 | 100 |
| 2026/07/09 | 4,049 | 4,049 | 3,931 | 3,931 | 101 |
| 2026/07/08 | 3,937 | 3,937 | 3,937 | 3,937 | 5,575 |
| 2026/07/07 | 3,969 | 3,969 | 3,969 | 3,969 | 18 |
| 2026/07/06 | 4,068 | 4,068 | 3,972 | 3,975 | 204 |
| 2026/07/03 | 4,138 | 4,138 | 4,138 | 4,138 | 4 |
| 2026/06/30 | 3,998 | 3,998 | 3,998 | 3,998 | 1 |
| 2026/06/26 | 3,984 | 3,997 | 3,984 | 3,997 | 18 |
| 2026/06/23 | 3,984 | 3,984 | 3,984 | 3,984 | 1,144 |
| 2026/06/18 | 3,987 | 3,987 | 3,987 | 3,987 | 8 |
| 2026/06/17 | 3,987 | 3,987 | 3,987 | 3,987 | 10 |
| 2026/06/12 | 3,973 | 3,973 | 3,973 | 3,973 | 1 |
| 2026/06/09 | 3,929 | 3,929 | 3,929 | 3,929 | 30 |
| 2026/06/04 | 3,959 | 3,959 | 3,959 | 3,959 | 1 |
| 2026/05/29 | 3,981 | 3,981 | 3,981 | 3,981 | 1 |
| 2026/05/27 | 3,984 | 3,984 | 3,984 | 3,984 | 1 |
| 2026/05/26 | 3,975 | 3,976 | 3,975 | 3,976 | 9 |
| 2026/05/25 | 3,967 | 3,980 | 3,967 | 3,980 | 21 |
| 2026/05/22 | 3,948 | 3,949 | 3,948 | 3,949 | 58 |
| 2026/05/18 | 3,926 | 3,926 | 3,902 | 3,902 | 13 |
| 2026/05/15 | 3,946 | 3,946 | 3,946 | 3,946 | 1 |
| 2026/05/13 | 3,930 | 3,930 | 3,930 | 3,930 | 50 |
| 2026/05/12 | 3,952 | 3,952 | 3,948 | 3,948 | 452 |
| 2026/05/01 | 4,050 | 4,050 | 4,050 | 4,050 | 1 |
| 2026/04/30 | 3,950 | 3,950 | 3,947 | 3,947 | 3 |
| 2026/04/28 | 3,970 | 3,970 | 3,961 | 3,970 | 3 |
| 2026/04/27 | 3,982 | 3,982 | 3,982 | 3,982 | 1 |
| 2026/04/14 | 3,962 | 3,962 | 3,962 | 3,962 | 1 |
| 2026/04/13 | 3,964 | 3,964 | 3,955 | 3,955 | 2 |
| 2026/04/08 | 3,960 | 4,002 | 3,960 | 4,002 | 123 |
| 2026/04/06 | 3,957 | 4,016 | 3,957 | 4,016 | 3 |
| 2026/04/03 | 3,951 | 3,951 | 3,951 | 3,951 | 180 |
| 2026/03/31 | 3,937 | 3,937 | 3,937 | 3,937 | 1 |
| 2026/03/30 | 3,928 | 3,928 | 3,918 | 3,918 | 5 |
| 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 |