2861 上場インデックスファンドフランス国債(H無) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | - | - | - | 5,360 | - | 5,360 |
| 2024-11-20 | - | - | - | 5,360 | - | 5,360 |
| 2024-11-19 | 5,360 | 5,360 | 5,360 | 5,360 | 50 | 5,360 |
| 2024-11-18 | 5,364 | 5,364 | 5,364 | 5,364 | 10 | 5,364 |
| 2024-11-15 | - | - | - | 5,371 | - | 5,371 |
| 2024-11-14 | - | - | - | 5,371 | - | 5,371 |
| 2024-11-13 | 5,371 | 5,371 | 5,371 | 5,371 | 10 | 5,371 |
| 2024-11-12 | 5,380 | 5,380 | 5,380 | 5,380 | 10 | 5,380 |
| 2024-11-11 | 5,381 | 5,381 | 5,381 | 5,381 | 10 | 5,381 |
| 2024-11-08 | - | - | - | 5,410 | - | 5,410 |
| 2024-11-07 | 5,410 | 5,410 | 5,410 | 5,410 | 10 | 5,410 |
| 2024-11-06 | - | - | - | 5,578 | - | 5,578 |
| 2024-11-05 | - | - | - | 5,578 | - | 5,578 |
| 2024-11-01 | - | - | - | 5,578 | - | 5,578 |
| 2024-10-31 | - | - | - | 5,578 | - | 5,578 |
| 2024-10-30 | - | - | - | 5,578 | - | 5,578 |
| 2024-10-29 | - | - | - | 5,578 | - | 5,578 |
| 2024-10-28 | 5,578 | 5,578 | 5,578 | 5,578 | 10 | 5,578 |
| 2024-10-25 | 5,478 | 5,478 | 5,478 | 5,478 | 10 | 5,478 |
| 2024-10-24 | 5,452 | 5,452 | 5,452 | 5,452 | 10 | 5,452 |
| 2024-10-23 | - | - | - | 5,430 | - | 5,430 |
| 2024-10-22 | - | - | - | 5,430 | - | 5,430 |
| 2024-10-21 | 5,521 | 5,521 | 5,430 | 5,430 | 30 | 5,430 |
| 2024-10-18 | - | - | - | 5,421 | - | 5,421 |
| 2024-10-17 | - | - | - | 5,421 | - | 5,421 |
| 2024-10-16 | - | - | - | 5,421 | - | 5,421 |
| 2024-10-15 | 5,421 | 5,421 | 5,421 | 5,421 | 10 | 5,421 |
| 2024-10-11 | 5,396 | 5,396 | 5,396 | 5,396 | 2,850 | 5,396 |
| 2024-10-10 | - | - | - | 5,396 | - | 5,396 |
| 2024-10-09 | - | - | - | 5,396 | - | 5,396 |
| 2024-10-08 | 5,330 | 5,396 | 5,330 | 5,396 | 240 | 5,396 |
| 2024-10-07 | 5,423 | 5,423 | 5,423 | 5,423 | 10 | 5,423 |
| 2024-10-04 | 5,371 | 5,371 | 5,371 | 5,371 | 100 | 5,371 |
| 2024-10-03 | 5,430 | 5,430 | 5,430 | 5,430 | 10 | 5,430 |
| 2024-10-02 | - | - | - | 5,360 | - | 5,360 |
| 2024-10-01 | 5,365 | 5,365 | 5,360 | 5,360 | 220 | 5,360 |
| 2024-09-30 | 5,336 | 5,336 | 5,317 | 5,317 | 20 | 5,317 |
| 2024-09-27 | 5,401 | 5,436 | 5,401 | 5,436 | 24,690 | 5,436 |
| 2024-09-26 | - | - | - | 5,302 | - | 5,302 |
| 2024-09-25 | - | - | - | 5,302 | - | 5,302 |
| 2024-09-24 | - | - | - | 5,302 | - | 5,302 |
| 2024-09-20 | 5,318 | 5,318 | 5,298 | 5,302 | 19,620 | 5,302 |
| 2024-09-19 | 5,301 | 5,301 | 5,300 | 5,300 | 7,320 | 5,300 |
| 2024-09-18 | 5,276 | 5,277 | 5,276 | 5,277 | 20,010 | 5,277 |
| 2024-09-17 | - | - | - | 5,300 | - | 5,300 |
| 2024-09-13 | - | - | - | 5,300 | - | 5,300 |
| 2024-09-12 | - | - | - | 5,300 | - | 5,300 |
| 2024-09-11 | - | - | - | 5,300 | - | 5,300 |
| 2024-09-10 | - | - | - | 5,300 | - | 5,300 |
| 2024-09-09 | - | - | - | 5,300 | - | 5,300 |
| 2024-09-06 | - | - | - | 5,300 | - | 5,300 |
| 2024-09-05 | 5,307 | 5,307 | 5,300 | 5,300 | 40 | 5,300 |
| 2024-09-04 | 5,317 | 5,317 | 5,317 | 5,317 | 20 | 5,317 |
| 2024-09-03 | - | - | - | 5,330 | - | 5,330 |
| 2024-09-02 | 5,359 | 5,359 | 5,330 | 5,330 | 20 | 5,330 |
| 2024-08-30 | 5,320 | 5,321 | 5,318 | 5,321 | 120 | 5,321 |
| 2024-08-29 | - | - | - | 5,378 | - | 5,378 |
| 2024-08-28 | - | - | - | 5,378 | - | 5,378 |
| 2024-08-27 | - | - | - | 5,378 | - | 5,378 |
| 2024-08-26 | - | - | - | 5,378 | - | 5,378 |
| 2024-08-23 | - | - | - | 5,378 | - | 5,378 |
| 2024-08-22 | 5,378 | 5,378 | 5,378 | 5,378 | 10 | 5,378 |
| 2024-08-21 | - | - | - | 5,333 | - | 5,333 |
| 2024-08-20 | - | - | - | 5,333 | - | 5,333 |
| 2024-08-19 | 5,348 | 5,348 | 5,333 | 5,333 | 30 | 5,333 |
| 2024-08-16 | - | - | - | 5,350 | - | 5,350 |
| 2024-08-15 | - | - | - | 5,350 | - | 5,350 |
| 2024-08-14 | - | - | - | 5,350 | - | 5,350 |
| 2024-08-13 | 5,350 | 5,350 | 5,350 | 5,350 | 10 | 5,350 |
| 2024-08-09 | 5,315 | 5,315 | 5,315 | 5,315 | 10 | 5,315 |
| 2024-08-08 | 5,240 | 5,274 | 5,240 | 5,274 | 38,500 | 5,274 |
| 2024-08-07 | 5,299 | 5,299 | 5,285 | 5,285 | 2,010 | 5,285 |
| 2024-08-06 | - | - | - | 5,244 | - | 5,244 |
| 2024-08-05 | 5,244 | 5,244 | 5,244 | 5,244 | 10 | 5,244 |
| 2024-08-02 | - | - | - | 5,334 | - | 5,334 |
| 2024-08-01 | 5,310 | 5,334 | 5,310 | 5,334 | 50 | 5,334 |
| 2024-07-31 | - | - | - | 5,462 | - | 5,462 |
| 2024-07-30 | - | - | - | 5,462 | - | 5,462 |
| 2024-07-29 | 5,462 | 5,462 | 5,462 | 5,462 | 20,170 | 5,462 |
| 2024-07-26 | 5,439 | 5,439 | 5,439 | 5,439 | 10 | 5,439 |
| 2024-07-25 | 5,379 | 5,405 | 5,366 | 5,366 | 20,220 | 5,366 |
| 2024-07-24 | 5,523 | 5,523 | 5,452 | 5,452 | 70 | 5,452 |
| 2024-07-23 | 5,550 | 5,550 | 5,550 | 5,550 | 10 | 5,550 |
| 2024-07-22 | - | - | - | 5,598 | - | 5,598 |
| 2024-07-19 | 5,596 | 5,598 | 5,596 | 5,598 | 20 | 5,598 |
| 2024-07-18 | 5,554 | 5,554 | 5,548 | 5,548 | 20 | 5,548 |
| 2024-07-17 | 5,632 | 5,636 | 5,632 | 5,636 | 150 | 5,636 |
| 2024-07-16 | 5,642 | 5,642 | 5,642 | 5,642 | 10 | 5,642 |
| 2024-07-12 | 5,609 | 5,609 | 5,606 | 5,606 | 180 | 5,606 |
| 2024-07-11 | 5,631 | 5,668 | 5,631 | 5,668 | 260 | 5,668 |
| 2024-07-10 | 5,631 | 5,631 | 5,625 | 5,629 | 43,970 | 5,629 |
| 2024-07-09 | 5,693 | 5,693 | 5,632 | 5,646 | 60 | 5,646 |
| 2024-07-08 | 5,999 | 5,999 | 5,593 | 5,593 | 160 | 5,593 |
| 2024-07-05 | 5,600 | 5,600 | 5,599 | 5,599 | 120 | 5,599 |
| 2024-07-04 | 5,603 | 5,603 | 5,600 | 5,600 | 22,000 | 5,600 |
| 2024-07-03 | - | - | - | 5,547 | - | 5,547 |
| 2024-07-02 | 5,549 | 5,549 | 5,547 | 5,547 | 30 | 5,547 |
| 2024-07-01 | 5,539 | 5,570 | 5,538 | 5,548 | 65,650 | 5,548 |
| 2024-06-28 | 5,539 | 5,539 | 5,539 | 5,539 | 20 | 5,539 |
| 2024-06-27 | 5,524 | 5,524 | 5,524 | 5,524 | 110 | 5,524 |
| 2024-06-26 | - | - | - | 5,548 | - | 5,548 |
| 2024-06-25 | 5,548 | 5,548 | 5,548 | 5,548 | 10 | 5,548 |
| 2024-06-24 | - | - | - | 5,494 | - | 5,494 |
| 2024-06-21 | 5,501 | 5,501 | 5,494 | 5,494 | 300 | 5,494 |
| 2024-06-20 | 5,484 | 5,484 | 5,484 | 5,484 | 290 | 5,484 |
| 2024-06-19 | 5,468 | 5,468 | 5,468 | 5,468 | 10 | 5,468 |
| 2024-06-18 | 5,450 | 5,450 | 5,450 | 5,450 | 10 | 5,450 |
| 2024-06-17 | 5,430 | 5,430 | 5,430 | 5,430 | 20 | 5,430 |
| 2024-06-14 | 5,412 | 5,448 | 5,412 | 5,448 | 750 | 5,448 |
| 2024-06-13 | 5,471 | 5,471 | 5,471 | 5,471 | 1,400 | 5,471 |
| 2024-06-12 | - | - | - | 5,430 | - | 5,430 |
| 2024-06-11 | 5,430 | 5,430 | 5,430 | 5,430 | 10 | 5,430 |
| 2024-06-10 | 5,458 | 5,458 | 5,448 | 5,448 | 50,380 | 5,448 |
| 2024-06-07 | - | - | - | 5,532 | - | 5,532 |
| 2024-06-06 | 5,532 | 5,532 | 5,532 | 5,532 | 1,500 | 5,532 |
| 2024-06-05 | 5,504 | 5,504 | 5,504 | 5,504 | 10 | 5,504 |
| 2024-06-04 | - | - | - | 5,472 | - | 5,472 |
| 2024-06-03 | - | - | - | 5,472 | - | 5,472 |
| 2024-05-31 | 5,472 | 5,472 | 5,472 | 5,472 | 10 | 5,472 |
| 2024-05-30 | 5,470 | 5,470 | 5,464 | 5,464 | 190 | 5,464 |
| 2024-05-29 | - | - | - | 5,550 | - | 5,550 |
| 2024-05-28 | - | - | - | 5,550 | - | 5,550 |
| 2024-05-27 | 5,550 | 5,550 | 5,550 | 5,550 | 10 | 5,550 |
| 2024-05-24 | 5,485 | 5,508 | 5,485 | 5,508 | 210 | 5,508 |
| 2024-05-23 | 5,519 | 5,519 | 5,519 | 5,519 | 10 | 5,519 |
| 2024-05-22 | 5,500 | 5,519 | 5,500 | 5,519 | 20 | 5,519 |
| 2024-05-21 | 5,485 | 5,499 | 5,485 | 5,499 | 20 | 5,499 |
| 2024-05-20 | 5,495 | 5,504 | 5,495 | 5,504 | 40 | 5,504 |
| 2024-05-17 | 5,478 | 5,522 | 5,478 | 5,522 | 40 | 5,522 |
| 2024-05-16 | 5,475 | 5,514 | 5,475 | 5,504 | 60,020 | 5,504 |
| 2024-05-15 | 5,473 | 5,473 | 5,473 | 5,473 | 10 | 5,473 |
| 2024-05-14 | 5,452 | 5,452 | 5,452 | 5,452 | 10 | 5,452 |
| 2024-05-13 | 5,495 | 5,495 | 5,461 | 5,461 | 30 | 5,461 |
| 2024-05-10 | - | - | - | 5,492 | - | 5,492 |
| 2024-05-09 | - | - | - | 5,492 | - | 5,492 |
| 2024-05-08 | 5,510 | 5,510 | 5,492 | 5,492 | 30 | 5,492 |
| 2024-05-07 | 5,490 | 5,490 | 5,482 | 5,482 | 100 | 5,482 |
| 2024-05-02 | 5,452 | 5,467 | 5,449 | 5,458 | 50,410 | 5,458 |
| 2024-05-01 | - | - | - | 5,495 | - | 5,495 |
| 2024-04-30 | 5,450 | 5,500 | 5,450 | 5,495 | 690 | 5,495 |
| 2024-04-26 | - | - | - | 5,426 | - | 5,426 |
| 2024-04-25 | - | - | - | 5,426 | - | 5,426 |
| 2024-04-24 | - | - | - | 5,426 | - | 5,426 |
| 2024-04-23 | 5,426 | 5,426 | 5,426 | 5,426 | 180 | 5,426 |
| 2024-04-22 | 5,320 | 5,376 | 5,320 | 5,376 | 280 | 5,376 |
| 2024-04-19 | 5,388 | 5,388 | 5,383 | 5,383 | 50,010 | 5,383 |
| 2024-04-18 | - | - | - | 5,342 | - | 5,342 |
| 2024-04-17 | 5,342 | 5,342 | 5,342 | 5,342 | 10 | 5,342 |
| 2024-04-16 | 5,424 | 5,424 | 5,380 | 5,380 | 20 | 5,380 |
| 2024-04-15 | 5,430 | 5,430 | 5,430 | 5,430 | 10 | 5,430 |
| 2024-04-12 | 5,430 | 5,430 | 5,395 | 5,395 | 410 | 5,395 |
| 2024-04-11 | 5,405 | 5,405 | 5,405 | 5,405 | 1,900 | 5,405 |
| 2024-04-10 | - | - | - | 5,409 | - | 5,409 |
| 2024-04-09 | - | - | - | 5,409 | - | 5,409 |
| 2024-04-08 | 5,409 | 5,409 | 5,409 | 5,409 | 50 | 5,409 |
| 2024-04-05 | 5,410 | 5,410 | 5,410 | 5,410 | 10 | 5,410 |
| 2024-04-04 | 5,432 | 5,432 | 5,417 | 5,417 | 20 | 5,417 |
| 2024-04-03 | 5,375 | 5,375 | 5,368 | 5,368 | 20,010 | 5,368 |
| 2024-04-02 | 5,378 | 5,378 | 5,378 | 5,378 | 10 | 5,378 |
| 2024-04-01 | 5,419 | 5,419 | 5,419 | 5,419 | 50 | 5,419 |
| 2024-03-29 | 5,537 | 5,537 | 5,408 | 5,408 | 30 | 5,408 |
| 2024-03-28 | 5,429 | 5,437 | 5,429 | 5,437 | 120 | 5,437 |
| 2024-03-27 | - | - | - | 5,351 | - | 5,351 |
| 2024-03-26 | - | - | - | 5,351 | - | 5,351 |
| 2024-03-25 | - | - | - | 5,351 | - | 5,351 |
| 2024-03-22 | - | - | - | 5,351 | - | 5,351 |
| 2024-03-21 | - | - | - | 5,351 | - | 5,351 |
| 2024-03-19 | 5,351 | 5,351 | 5,351 | 5,351 | 10 | 5,351 |
| 2024-03-18 | - | - | - | 5,353 | - | 5,353 |
| 2024-03-15 | - | - | - | 5,353 | - | 5,353 |
| 2024-03-14 | - | - | - | 5,353 | - | 5,353 |
| 2024-03-13 | 5,353 | 5,353 | 5,353 | 5,353 | 10 | 5,353 |
| 2024-03-12 | 5,359 | 5,359 | 5,359 | 5,359 | 10 | 5,359 |
| 2024-03-11 | - | - | - | 5,359 | - | 5,359 |
| 2024-03-08 | - | - | - | 5,359 | - | 5,359 |
| 2024-03-07 | - | - | - | 5,359 | - | 5,359 |
| 2024-03-06 | - | - | - | 5,359 | - | 5,359 |
| 2024-03-05 | - | - | - | 5,359 | - | 5,359 |
| 2024-03-04 | 5,363 | 5,363 | 5,359 | 5,359 | 210 | 5,359 |
| 2024-03-01 | - | - | - | 5,327 | - | 5,327 |
| 2024-02-29 | 5,327 | 5,327 | 5,327 | 5,327 | 10 | 5,327 |
| 2024-02-28 | 5,412 | 5,412 | 5,354 | 5,354 | 20 | 5,354 |
| 2024-02-27 | - | - | - | 5,439 | - | 5,439 |
| 2024-02-26 | 5,439 | 5,439 | 5,439 | 5,439 | 10 | 5,439 |
| 2024-02-22 | 5,339 | 5,339 | 5,339 | 5,339 | 940 | 5,339 |
| 2024-02-21 | 5,315 | 5,315 | 5,315 | 5,315 | 10 | 5,315 |
| 2024-02-20 | 5,323 | 5,333 | 5,323 | 5,333 | 20 | 5,333 |
| 2024-02-19 | 5,336 | 5,336 | 5,336 | 5,336 | 40 | 5,336 |
| 2024-02-16 | 5,340 | 5,340 | 5,333 | 5,333 | 20 | 5,333 |
| 2024-02-15 | 5,336 | 5,336 | 5,336 | 5,336 | 10 | 5,336 |
| 2024-02-14 | 5,364 | 5,364 | 5,291 | 5,292 | 800 | 5,292 |
| 2024-02-13 | 5,373 | 5,373 | 5,302 | 5,308 | 200 | 5,308 |
| 2024-02-09 | 5,355 | 5,355 | 5,255 | 5,297 | 1,160 | 5,297 |
| 2024-02-08 | 5,281 | 5,281 | 5,280 | 5,280 | 240 | 5,280 |
| 2024-02-07 | 5,313 | 5,313 | 5,313 | 5,313 | 810 | 5,313 |
| 2024-02-06 | 5,327 | 5,329 | 5,325 | 5,329 | 170 | 5,329 |
| 2024-02-05 | 5,346 | 5,346 | 5,346 | 5,346 | 10 | 5,346 |
| 2024-02-02 | 5,359 | 5,359 | 5,359 | 5,359 | 10 | 5,359 |
| 2024-02-01 | - | - | - | 5,358 | - | 5,358 |
| 2024-01-31 | - | - | - | 5,358 | - | 5,358 |
| 2024-01-30 | 5,361 | 5,361 | 5,358 | 5,358 | 20 | 5,358 |
| 2024-01-29 | 5,359 | 5,366 | 5,359 | 5,366 | 20 | 5,366 |
| 2024-01-26 | 5,361 | 5,368 | 5,361 | 5,368 | 40,010 | 5,368 |
| 2024-01-25 | 5,325 | 5,325 | 5,325 | 5,325 | 60 | 5,325 |
| 2024-01-24 | - | - | - | 5,382 | - | 5,382 |
| 2024-01-23 | 5,367 | 5,382 | 5,367 | 5,382 | 70 | 5,382 |
| 2024-01-22 | - | - | - | 5,357 | - | 5,357 |
| 2024-01-19 | 5,413 | 5,413 | 5,341 | 5,357 | 150 | 5,357 |
| 2024-01-18 | - | - | - | 5,329 | - | 5,329 |
| 2024-01-17 | - | - | - | 5,329 | - | 5,329 |
| 2024-01-16 | 5,340 | 5,340 | 5,329 | 5,329 | 90 | 5,329 |
| 2024-01-15 | 5,346 | 5,346 | 5,346 | 5,346 | 10 | 5,346 |
| 2024-01-12 | 5,350 | 5,356 | 5,350 | 5,356 | 70 | 5,356 |
| 2024-01-11 | 5,317 | 5,339 | 5,317 | 5,338 | 21,690 | 5,338 |
| 2024-01-10 | - | - | - | 5,285 | - | 5,285 |
| 2024-01-09 | 5,363 | 5,363 | 5,285 | 5,285 | 60,250 | 5,285 |
| 2024-01-05 | 5,327 | 5,327 | 5,323 | 5,323 | 45,030 | 5,323 |
| 2024-01-04 | 5,310 | 5,310 | 5,310 | 5,310 | 10 | 5,310 |
分割・併合履歴 ： なし
