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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5,477 | 5,477 | 5,310 | 5,310 | 16 | 5,310 |
| 2025-05-12 | 5,291 | 5,291 | 5,291 | 5,291 | 6 | 5,291 |
| 2025-05-09 | - | - | - | 5,335 | - | 5,335 |
| 2025-05-08 | - | - | - | 5,335 | - | 5,335 |
| 2025-05-07 | 5,516 | 5,516 | 5,335 | 5,335 | 20 | 5,335 |
| 2025-05-02 | 5,415 | 5,416 | 5,415 | 5,416 | 80 | 5,416 |
| 2025-05-01 | 5,372 | 5,372 | 5,372 | 5,372 | 10 | 5,372 |
| 2025-04-30 | - | - | - | 5,379 | - | 5,379 |
| 2025-04-28 | 5,379 | 5,379 | 5,379 | 5,379 | 10 | 5,379 |
| 2025-04-25 | 5,350 | 5,375 | 5,350 | 5,375 | 30 | 5,375 |
| 2025-04-24 | - | - | - | 5,414 | - | 5,414 |
| 2025-04-23 | - | - | - | 5,414 | - | 5,414 |
| 2025-04-22 | 5,414 | 5,414 | 5,414 | 5,414 | 10 | 5,414 |
| 2025-04-21 | - | - | - | 5,300 | - | 5,300 |
| 2025-04-18 | - | - | - | 5,300 | - | 5,300 |
| 2025-04-17 | 5,300 | 5,300 | 5,300 | 5,300 | 40 | 5,300 |
| 2025-04-16 | 5,288 | 5,288 | 5,288 | 5,288 | 10 | 5,288 |
| 2025-04-15 | - | - | - | 5,313 | - | 5,313 |
| 2025-04-14 | 5,363 | 5,363 | 5,313 | 5,313 | 20 | 5,313 |
| 2025-04-11 | 5,263 | 5,264 | 5,263 | 5,264 | 40 | 5,264 |
| 2025-04-10 | 5,230 | 5,230 | 5,224 | 5,224 | 54,900 | 5,224 |
| 2025-04-09 | 5,181 | 5,192 | 5,174 | 5,192 | 77,460 | 5,192 |
| 2025-04-08 | - | - | - | 5,263 | - | 5,263 |
| 2025-04-07 | 5,263 | 5,263 | 5,263 | 5,263 | 10 | 5,263 |
| 2025-04-04 | - | - | - | 5,225 | - | 5,225 |
| 2025-04-03 | 5,225 | 5,225 | 5,225 | 5,225 | 20 | 5,225 |
| 2025-04-02 | - | - | - | 5,232 | - | 5,232 |
| 2025-04-01 | 5,232 | 5,232 | 5,232 | 5,232 | 10 | 5,232 |
| 2025-03-31 | 5,242 | 5,242 | 5,223 | 5,223 | 20 | 5,223 |
| 2025-03-28 | 5,244 | 5,244 | 5,244 | 5,244 | 10 | 5,244 |
| 2025-03-27 | - | - | - | 5,150 | - | 5,150 |
| 2025-03-26 | - | - | - | 5,150 | - | 5,150 |
| 2025-03-25 | - | - | - | 5,150 | - | 5,150 |
| 2025-03-24 | 5,150 | 5,150 | 5,150 | 5,150 | 20 | 5,150 |
| 2025-03-21 | - | - | - | 5,250 | - | 5,250 |
| 2025-03-19 | 5,250 | 5,250 | 5,250 | 5,250 | 20 | 5,250 |
| 2025-03-18 | - | - | - | 5,197 | - | 5,197 |
| 2025-03-17 | 5,197 | 5,197 | 5,197 | 5,197 | 10 | 5,197 |
| 2025-03-14 | 5,144 | 5,144 | 5,143 | 5,143 | 40 | 5,143 |
| 2025-03-13 | - | - | - | 5,106 | - | 5,106 |
| 2025-03-12 | - | - | - | 5,106 | - | 5,106 |
| 2025-03-11 | 5,106 | 5,106 | 5,106 | 5,106 | 10 | 5,106 |
| 2025-03-10 | 5,199 | 5,199 | 5,096 | 5,103 | 12,020 | 5,103 |
| 2025-03-07 | 5,245 | 5,245 | 5,245 | 5,245 | 10 | 5,245 |
| 2025-03-06 | 5,222 | 5,222 | 5,131 | 5,145 | 107,580 | 5,145 |
| 2025-03-05 | 5,159 | 5,164 | 5,156 | 5,164 | 12,680 | 5,164 |
| 2025-03-04 | - | - | - | 5,128 | - | 5,128 |
| 2025-03-03 | 5,135 | 5,135 | 5,128 | 5,128 | 1,430 | 5,128 |
| 2025-02-28 | 5,117 | 5,117 | 5,117 | 5,117 | 20 | 5,117 |
| 2025-02-27 | 5,096 | 5,128 | 5,096 | 5,128 | 400 | 5,128 |
| 2025-02-26 | 5,133 | 5,133 | 5,133 | 5,133 | 200 | 5,133 |
| 2025-02-25 | 5,110 | 5,110 | 5,103 | 5,103 | 20 | 5,103 |
| 2025-02-21 | - | - | - | 5,103 | - | 5,103 |
| 2025-02-20 | 5,131 | 5,131 | 5,103 | 5,103 | 20 | 5,103 |
| 2025-02-19 | 5,176 | 5,176 | 5,176 | 5,176 | 20 | 5,176 |
| 2025-02-18 | - | - | - | 5,201 | - | 5,201 |
| 2025-02-17 | 5,201 | 5,201 | 5,201 | 5,201 | 20 | 5,201 |
| 2025-02-14 | - | - | - | 5,239 | - | 5,239 |
| 2025-02-13 | - | - | - | 5,239 | - | 5,239 |
| 2025-02-12 | 5,239 | 5,239 | 5,239 | 5,239 | 10 | 5,239 |
| 2025-02-10 | 5,139 | 5,139 | 5,139 | 5,139 | 10 | 5,139 |
| 2025-02-07 | - | - | - | 5,257 | - | 5,257 |
| 2025-02-06 | - | - | - | 5,257 | - | 5,257 |
| 2025-02-05 | 5,257 | 5,257 | 5,257 | 5,257 | 40 | 5,257 |
| 2025-02-04 | 5,181 | 5,265 | 5,181 | 5,265 | 30 | 5,265 |
| 2025-02-03 | 5,211 | 5,223 | 5,211 | 5,223 | 42,910 | 5,223 |
| 2025-01-31 | 5,240 | 5,240 | 5,240 | 5,240 | 10 | 5,240 |
| 2025-01-30 | 5,250 | 5,250 | 5,233 | 5,233 | 20 | 5,233 |
| 2025-01-29 | - | - | - | 5,288 | - | 5,288 |
| 2025-01-28 | - | - | - | 5,288 | - | 5,288 |
| 2025-01-27 | 5,387 | 5,387 | 5,288 | 5,288 | 120 | 5,288 |
| 2025-01-24 | - | - | - | 5,187 | - | 5,187 |
| 2025-01-23 | - | - | - | 5,187 | - | 5,187 |
| 2025-01-22 | - | - | - | 5,187 | - | 5,187 |
| 2025-01-21 | - | - | - | 5,187 | - | 5,187 |
| 2025-01-20 | - | - | - | 5,187 | - | 5,187 |
| 2025-01-17 | 5,302 | 5,302 | 5,179 | 5,187 | 50 | 5,187 |
| 2025-01-16 | 5,207 | 5,207 | 5,188 | 5,203 | 70 | 5,203 |
| 2025-01-15 | - | - | - | 5,189 | - | 5,189 |
| 2025-01-14 | 5,353 | 5,353 | 5,189 | 5,189 | 260 | 5,189 |
| 2025-01-10 | 5,373 | 5,373 | 5,254 | 5,254 | 20 | 5,254 |
| 2025-01-09 | 5,233 | 5,274 | 5,230 | 5,274 | 410 | 5,274 |
| 2025-01-08 | - | - | - | 5,487 | - | 5,487 |
| 2025-01-07 | - | - | - | 5,487 | - | 5,487 |
| 2025-01-06 | 5,487 | 5,487 | 5,487 | 5,487 | 10 | 5,487 |
分割・併合履歴 ： なし