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 [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 4,650 | - | 4,650 |
| 2022-12-29 | - | - | - | 4,650 | - | 4,650 |
| 2022-12-28 | 4,650 | 4,650 | 4,650 | 4,650 | 10 | 4,650 |
| 2022-12-27 | - | - | - | 4,679 | - | 4,679 |
| 2022-12-26 | - | - | - | 4,679 | - | 4,679 |
| 2022-12-23 | - | - | - | 4,679 | - | 4,679 |
| 2022-12-22 | - | - | - | 4,679 | - | 4,679 |
| 2022-12-21 | 4,679 | 4,679 | 4,679 | 4,679 | 10 | 4,679 |
| 2022-12-20 | 4,772 | 4,772 | 4,772 | 4,772 | 10 | 4,772 |
| 2022-12-19 | - | - | - | 4,993 | - | 4,993 |
| 2022-12-16 | 4,993 | 4,993 | 4,993 | 4,993 | 40 | 4,993 |
| 2022-12-15 | - | - | - | 4,941 | - | 4,941 |
| 2022-12-14 | - | - | - | 4,941 | - | 4,941 |
| 2022-12-13 | - | - | - | 4,941 | - | 4,941 |
| 2022-12-12 | - | - | - | 4,941 | - | 4,941 |
| 2022-12-09 | - | - | - | 4,941 | - | 4,941 |
| 2022-12-08 | - | - | - | 4,941 | - | 4,941 |
| 2022-12-07 | - | - | - | 4,941 | - | 4,941 |
| 2022-12-06 | - | - | - | 4,941 | - | 4,941 |
| 2022-12-05 | - | - | - | 4,941 | - | 4,941 |
| 2022-12-02 | 4,941 | 4,941 | 4,941 | 4,941 | 50 | 4,941 |
| 2022-12-01 | - | - | - | 4,907 | - | 4,907 |
| 2022-11-30 | - | - | - | 4,907 | - | 4,907 |
| 2022-11-29 | 4,907 | 4,907 | 4,907 | 4,907 | 10 | 4,907 |
| 2022-11-28 | - | - | - | 4,985 | - | 4,985 |
| 2022-11-25 | 4,985 | 4,985 | 4,985 | 4,985 | 100 | 4,985 |
| 2022-11-24 | - | - | - | 4,936 | - | 4,936 |
| 2022-11-22 | - | - | - | 4,936 | - | 4,936 |
| 2022-11-21 | - | - | - | 4,936 | - | 4,936 |
| 2022-11-18 | 4,939 | 4,939 | 4,936 | 4,936 | 1,300 | 4,936 |
| 2022-11-17 | - | - | - | 4,926 | - | 4,926 |
| 2022-11-16 | 4,926 | 4,926 | 4,926 | 4,926 | 10 | 4,926 |
| 2022-11-15 | - | - | - | 4,961 | - | 4,961 |
| 2022-11-14 | - | - | - | 4,961 | - | 4,961 |
| 2022-11-11 | 4,961 | 4,961 | 4,961 | 4,961 | 40 | 4,961 |
| 2022-11-10 | - | - | - | 4,852 | - | 4,852 |
| 2022-11-09 | - | - | - | 4,852 | - | 4,852 |
| 2022-11-08 | - | - | - | 4,852 | - | 4,852 |
| 2022-11-07 | - | - | - | 4,852 | - | 4,852 |
| 2022-11-04 | 4,875 | 4,875 | 4,852 | 4,852 | 100 | 4,852 |
| 2022-11-02 | 4,938 | 4,938 | 4,938 | 4,938 | 10 | 4,938 |
| 2022-11-01 | - | - | - | 4,975 | - | 4,975 |
| 2022-10-31 | 4,975 | 4,975 | 4,975 | 4,975 | 10 | 4,975 |
| 2022-10-28 | 5,000 | 5,000 | 5,000 | 5,000 | 10 | 5,000 |
| 2022-10-27 | 4,968 | 4,968 | 4,968 | 4,968 | 50 | 4,968 |
| 2022-10-26 | - | - | - | 4,825 | - | 4,825 |
| 2022-10-25 | - | - | - | 4,825 | - | 4,825 |
| 2022-10-24 | - | - | - | 4,825 | - | 4,825 |
| 2022-10-21 | - | - | - | 4,825 | - | 4,825 |
| 2022-10-20 | 4,855 | 4,855 | 4,825 | 4,825 | 40 | 4,825 |
| 2022-10-19 | - | - | - | 4,878 | - | 4,878 |
| 2022-10-18 | 4,878 | 4,878 | 4,878 | 4,878 | 20 | 4,878 |
| 2022-10-17 | 4,795 | 4,795 | 4,794 | 4,794 | 100 | 4,794 |
| 2022-10-14 | 4,791 | 4,855 | 4,791 | 4,855 | 520 | 4,855 |
| 2022-10-13 | 4,724 | 4,724 | 4,724 | 4,724 | 10 | 4,724 |
| 2022-10-12 | - | - | - | 4,828 | - | 4,828 |
| 2022-10-11 | - | - | - | 4,828 | - | 4,828 |
| 2022-10-07 | 4,828 | 4,828 | 4,828 | 4,828 | 40 | 4,828 |
| 2022-10-06 | - | - | - | 4,865 | - | 4,865 |
| 2022-10-05 | - | - | - | 4,865 | - | 4,865 |
| 2022-10-04 | 4,842 | 4,865 | 4,842 | 4,865 | 60 | 4,865 |
| 2022-10-03 | - | - | - | 4,752 | - | 4,752 |
| 2022-09-30 | 4,766 | 4,766 | 4,752 | 4,752 | 20 | 4,752 |
| 2022-09-29 | - | - | - | 4,601 | - | 4,601 |
| 2022-09-28 | 4,634 | 4,634 | 4,601 | 4,601 | 230 | 4,601 |
| 2022-09-27 | 4,661 | 4,661 | 4,661 | 4,661 | 220 | 4,661 |
| 2022-09-26 | 4,679 | 4,679 | 4,665 | 4,679 | 130 | 4,679 |
| 2022-09-22 | 4,888 | 4,888 | 4,860 | 4,882 | 30 | 4,882 |
| 2022-09-21 | 4,907 | 4,912 | 4,903 | 4,912 | 830 | 4,912 |
| 2022-09-20 | - | - | - | 4,970 | - | 4,970 |
| 2022-09-16 | 4,970 | 4,970 | 4,970 | 4,970 | 10 | 4,970 |
| 2022-09-15 | 4,980 | 4,980 | 4,977 | 4,977 | 30 | 4,977 |
| 2022-09-14 | - | - | - | 4,997 | - | 4,997 |
| 2022-09-13 | - | - | - | 4,997 | - | 4,997 |
| 2022-09-12 | 5,002 | 5,003 | 4,997 | 4,997 | 600 | 4,997 |
| 2022-09-09 | 5,018 | 5,018 | 4,988 | 4,988 | 300 | 4,988 |
| 2022-09-08 | - | - | - | 4,975 | - | 4,975 |
| 2022-09-07 | - | - | - | 4,897 | - | 4,897 |
| 2022-09-06 | - | - | - | 4,897 | - | 4,897 |
| 2022-09-05 | - | - | - | 4,897 | - | 4,897 |
| 2022-09-02 | - | - | - | 4,897 | - | 4,897 |
| 2022-09-01 | - | - | - | 4,897 | - | 4,897 |
| 2022-08-31 | - | - | - | 4,897 | - | 4,897 |
| 2022-08-30 | 4,913 | 4,913 | 4,897 | 4,897 | 18,000 | 4,897 |
| 2022-08-29 | 4,836 | 4,842 | 4,836 | 4,842 | 20 | 4,842 |
| 2022-08-26 | 4,880 | 4,880 | 4,880 | 4,880 | 5,530 | 4,880 |
| 2022-08-25 | - | - | - | 4,849 | - | 4,849 |
| 2022-08-24 | 4,841 | 4,849 | 4,841 | 4,849 | 30 | 4,849 |
| 2022-08-23 | 4,923 | 4,923 | 4,869 | 4,872 | 90 | 4,872 |
| 2022-08-22 | 4,961 | 4,961 | 4,961 | 4,961 | 90 | 4,961 |
| 2022-08-19 | 4,978 | 4,978 | 4,978 | 4,978 | 30 | 4,978 |
| 2022-08-18 | 5,035 | 5,035 | 4,981 | 4,990 | 2,010 | 4,990 |
| 2022-08-17 | 5,080 | 5,080 | 4,985 | 4,985 | 18,020 | 4,985 |
分割・併合履歴 ： なし
