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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | - | - | - | 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
