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 [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 5,336 | 5,336 | 5,336 | 5,336 | 20 | 5,336 |
| 2023-12-28 | - | - | - | 5,368 | - | 5,368 |
| 2023-12-27 | 5,427 | 5,427 | 5,368 | 5,368 | 30 | 5,368 |
| 2023-12-26 | 5,337 | 5,338 | 5,337 | 5,338 | 550 | 5,338 |
| 2023-12-25 | 5,427 | 5,427 | 5,340 | 5,340 | 40 | 5,340 |
| 2023-12-22 | 5,328 | 5,334 | 5,327 | 5,327 | 120 | 5,327 |
| 2023-12-21 | 5,338 | 5,341 | 5,335 | 5,335 | 160 | 5,335 |
| 2023-12-20 | 5,384 | 5,384 | 5,362 | 5,362 | 520 | 5,362 |
| 2023-12-19 | - | - | - | 5,257 | - | 5,257 |
| 2023-12-18 | 5,245 | 5,258 | 5,245 | 5,257 | 330 | 5,257 |
| 2023-12-15 | - | - | - | 5,206 | - | 5,206 |
| 2023-12-14 | 5,206 | 5,206 | 5,206 | 5,206 | 20,000 | 5,206 |
| 2023-12-13 | - | - | - | 5,221 | - | 5,221 |
| 2023-12-12 | 5,225 | 5,225 | 5,221 | 5,221 | 43,150 | 5,221 |
| 2023-12-11 | - | - | - | 5,190 | - | 5,190 |
| 2023-12-08 | 5,390 | 5,390 | 5,154 | 5,190 | 40,360 | 5,190 |
| 2023-12-07 | 5,298 | 5,303 | 5,290 | 5,290 | 50,500 | 5,290 |
| 2023-12-06 | 5,297 | 5,304 | 5,296 | 5,296 | 20,110 | 5,296 |
| 2023-12-05 | 5,269 | 5,269 | 5,269 | 5,269 | 20,000 | 5,269 |
| 2023-12-04 | 5,006 | 5,262 | 5,006 | 5,262 | 40,930 | 5,262 |
| 2023-12-01 | - | - | - | 5,288 | - | 5,288 |
| 2023-11-30 | - | - | - | 5,288 | - | 5,288 |
| 2023-11-29 | - | - | - | 5,288 | - | 5,288 |
| 2023-11-28 | 5,288 | 5,288 | 5,288 | 5,288 | 100 | 5,288 |
| 2023-11-27 | 5,269 | 5,269 | 5,269 | 5,269 | 110 | 5,269 |
| 2023-11-24 | - | - | - | 5,301 | - | 5,301 |
| 2023-11-22 | - | - | - | 5,301 | - | 5,301 |
| 2023-11-21 | - | - | - | 5,301 | - | 5,301 |
| 2023-11-20 | - | - | - | 5,301 | - | 5,301 |
| 2023-11-17 | 5,301 | 5,301 | 5,301 | 5,301 | 30 | 5,301 |
| 2023-11-16 | - | - | - | 5,206 | - | 5,206 |
| 2023-11-15 | - | - | - | 5,206 | - | 5,206 |
| 2023-11-14 | 5,206 | 5,206 | 5,206 | 5,206 | 10 | 5,206 |
| 2023-11-13 | - | - | - | 5,212 | - | 5,212 |
| 2023-11-10 | - | - | - | 5,212 | - | 5,212 |
| 2023-11-09 | 5,212 | 5,212 | 5,212 | 5,212 | 10 | 5,212 |
| 2023-11-08 | - | - | - | 5,106 | - | 5,106 |
| 2023-11-07 | - | - | - | 5,106 | - | 5,106 |
| 2023-11-06 | - | - | - | 5,106 | - | 5,106 |
| 2023-11-02 | - | - | - | 5,106 | - | 5,106 |
| 2023-11-01 | 5,106 | 5,106 | 5,106 | 5,106 | 20,000 | 5,106 |
| 2023-10-31 | - | - | - | 5,093 | - | 5,093 |
| 2023-10-30 | - | - | - | 5,093 | - | 5,093 |
| 2023-10-27 | - | - | - | 5,093 | - | 5,093 |
| 2023-10-26 | - | - | - | 5,093 | - | 5,093 |
| 2023-10-25 | - | - | - | 5,093 | - | 5,093 |
| 2023-10-24 | 5,073 | 5,093 | 5,073 | 5,093 | 210 | 5,093 |
| 2023-10-23 | - | - | - | 4,984 | - | 4,984 |
| 2023-10-20 | - | - | - | 4,984 | - | 4,984 |
| 2023-10-19 | - | - | - | 5,085 | - | 5,085 |
| 2023-10-18 | - | - | - | 5,085 | - | 5,085 |
| 2023-10-17 | - | - | - | 5,085 | - | 5,085 |
| 2023-10-16 | - | - | - | 5,085 | - | 5,085 |
| 2023-10-13 | 5,085 | 5,085 | 5,085 | 5,085 | 10 | 5,085 |
| 2023-10-12 | 5,082 | 5,082 | 5,082 | 5,082 | 10 | 5,082 |
| 2023-10-11 | - | - | - | 4,950 | - | 4,950 |
| 2023-10-10 | - | - | - | 4,950 | - | 4,950 |
| 2023-10-06 | - | - | - | 4,950 | - | 4,950 |
| 2023-10-05 | 4,950 | 4,950 | 4,950 | 4,950 | 20 | 4,950 |
| 2023-10-04 | 4,923 | 4,923 | 4,923 | 4,923 | 10 | 4,923 |
| 2023-10-03 | 4,968 | 4,968 | 4,968 | 4,968 | 10 | 4,968 |
| 2023-10-02 | - | - | - | 5,038 | - | 5,038 |
| 2023-09-29 | - | - | - | 5,038 | - | 5,038 |
| 2023-09-28 | - | - | - | 5,038 | - | 5,038 |
| 2023-09-27 | - | - | - | 5,038 | - | 5,038 |
| 2023-09-26 | - | - | - | 5,038 | - | 5,038 |
| 2023-09-25 | - | - | - | 5,038 | - | 5,038 |
| 2023-09-22 | 5,101 | 5,101 | 5,038 | 5,038 | 210 | 5,038 |
| 2023-09-21 | - | - | - | 5,061 | - | 5,061 |
| 2023-09-20 | 5,061 | 5,061 | 5,061 | 5,061 | 20 | 5,061 |
| 2023-09-19 | 5,010 | 5,010 | 5,010 | 5,010 | 50 | 5,010 |
| 2023-09-15 | - | - | - | 5,102 | - | 5,102 |
| 2023-09-14 | - | - | - | 5,102 | - | 5,102 |
| 2023-09-13 | 5,102 | 5,102 | 5,102 | 5,102 | 20 | 5,102 |
| 2023-09-12 | 5,090 | 5,090 | 5,090 | 5,090 | 30 | 5,090 |
| 2023-09-11 | - | - | - | 5,113 | - | 5,113 |
| 2023-09-08 | 5,113 | 5,113 | 5,113 | 5,113 | 10 | 5,113 |
| 2023-09-07 | - | - | - | 5,091 | - | 5,091 |
| 2023-09-06 | - | - | - | 5,091 | - | 5,091 |
| 2023-09-05 | - | - | - | 5,091 | - | 5,091 |
| 2023-09-04 | - | - | - | 5,091 | - | 5,091 |
| 2023-09-01 | - | - | - | 5,091 | - | 5,091 |
| 2023-08-31 | - | - | - | 5,091 | - | 5,091 |
| 2023-08-30 | - | - | - | 5,091 | - | 5,091 |
| 2023-08-29 | - | - | - | 5,091 | - | 5,091 |
| 2023-08-28 | - | - | - | 5,091 | - | 5,091 |
| 2023-08-25 | - | - | - | 5,091 | - | 5,091 |
| 2023-08-24 | - | - | - | 5,091 | - | 5,091 |
| 2023-08-23 | - | - | - | 5,091 | - | 5,091 |
| 2023-08-22 | - | - | - | 5,091 | - | 5,091 |
| 2023-08-21 | 5,091 | 5,091 | 5,091 | 5,091 | 10 | 5,091 |
| 2023-08-18 | - | - | - | 5,142 | - | 5,142 |
| 2023-08-17 | - | - | - | 5,142 | - | 5,142 |
| 2023-08-16 | - | - | - | 5,142 | - | 5,142 |
| 2023-08-15 | - | - | - | 5,142 | - | 5,142 |
| 2023-08-14 | - | - | - | 5,142 | - | 5,142 |
| 2023-08-10 | 5,142 | 5,142 | 5,142 | 5,142 | 50 | 5,142 |
| 2023-08-09 | - | - | - | 5,164 | - | 5,164 |
| 2023-08-08 | 5,164 | 5,164 | 5,164 | 5,164 | 10 | 5,164 |
| 2023-08-07 | 5,132 | 5,132 | 5,115 | 5,115 | 200 | 5,115 |
| 2023-08-04 | 5,115 | 5,115 | 5,110 | 5,110 | 20 | 5,110 |
| 2023-08-03 | 5,142 | 5,142 | 5,142 | 5,142 | 10 | 5,142 |
| 2023-08-02 | 5,153 | 5,153 | 5,153 | 5,153 | 10 | 5,153 |
| 2023-08-01 | - | - | - | 5,010 | - | 5,010 |
| 2023-07-31 | - | - | - | 5,010 | - | 5,010 |
| 2023-07-28 | 5,010 | 5,010 | 5,010 | 5,010 | 10 | 5,010 |
| 2023-07-27 | 5,128 | 5,128 | 5,128 | 5,128 | 10 | 5,128 |
| 2023-07-26 | - | - | - | 5,157 | - | 5,157 |
| 2023-07-25 | - | - | - | 5,157 | - | 5,157 |
| 2023-07-24 | - | - | - | 5,157 | - | 5,157 |
| 2023-07-21 | - | - | - | 5,157 | - | 5,157 |
| 2023-07-20 | 5,157 | 5,157 | 5,157 | 5,157 | 40 | 5,157 |
| 2023-07-19 | - | - | - | 5,106 | - | 5,106 |
| 2023-07-18 | - | - | - | 5,106 | - | 5,106 |
| 2023-07-14 | - | - | - | 5,106 | - | 5,106 |
| 2023-07-13 | - | - | - | 5,106 | - | 5,106 |
| 2023-07-12 | - | - | - | 5,106 | - | 5,106 |
| 2023-07-11 | - | - | - | 5,106 | - | 5,106 |
| 2023-07-10 | 5,106 | 5,106 | 5,106 | 5,106 | 10 | 5,106 |
| 2023-07-07 | - | - | - | 5,120 | - | 5,120 |
| 2023-07-06 | 5,120 | 5,120 | 5,120 | 5,120 | 10 | 5,120 |
| 2023-07-05 | 5,169 | 5,169 | 5,169 | 5,169 | 10 | 5,169 |
| 2023-07-04 | 5,190 | 5,190 | 5,190 | 5,190 | 10 | 5,190 |
| 2023-07-03 | 5,205 | 5,205 | 5,205 | 5,205 | 10 | 5,205 |
| 2023-06-30 | 5,195 | 5,195 | 5,195 | 5,195 | 10 | 5,195 |
| 2023-06-29 | - | - | - | 5,224 | - | 5,224 |
| 2023-06-28 | 5,274 | 5,274 | 5,224 | 5,224 | 30 | 5,224 |
| 2023-06-27 | 5,200 | 5,200 | 5,200 | 5,200 | 20 | 5,200 |
| 2023-06-26 | 5,168 | 5,168 | 5,168 | 5,168 | 10 | 5,168 |
| 2023-06-23 | 5,098 | 5,098 | 5,098 | 5,098 | 10 | 5,098 |
| 2023-06-22 | 5,135 | 5,135 | 5,135 | 5,135 | 30 | 5,135 |
| 2023-06-21 | 5,107 | 5,107 | 5,093 | 5,093 | 30 | 5,093 |
| 2023-06-20 | 4,950 | 5,024 | 4,950 | 5,024 | 20 | 5,024 |
| 2023-06-19 | - | - | - | 5,035 | - | 5,035 |
| 2023-06-16 | 5,035 | 5,035 | 5,035 | 5,035 | 50 | 5,035 |
| 2023-06-15 | 5,030 | 5,030 | 5,028 | 5,028 | 30 | 5,028 |
| 2023-06-14 | - | - | - | 4,954 | - | 4,954 |
| 2023-06-13 | - | - | - | 4,954 | - | 4,954 |
| 2023-06-12 | - | - | - | 4,954 | - | 4,954 |
| 2023-06-09 | 4,954 | 4,954 | 4,954 | 4,954 | 10 | 4,954 |
| 2023-06-08 | - | - | - | 4,930 | - | 4,930 |
| 2023-06-07 | 4,930 | 4,930 | 4,930 | 4,930 | 10 | 4,930 |
| 2023-06-06 | - | - | - | 4,900 | - | 4,900 |
| 2023-06-05 | - | - | - | 4,900 | - | 4,900 |
| 2023-06-02 | - | - | - | 4,900 | - | 4,900 |
| 2023-06-01 | - | - | - | 4,900 | - | 4,900 |
| 2023-05-31 | - | - | - | 4,900 | - | 4,900 |
| 2023-05-30 | 4,900 | 4,900 | 4,900 | 4,900 | 10 | 4,900 |
| 2023-05-29 | - | - | - | 4,909 | - | 4,909 |
| 2023-05-26 | - | - | - | 4,909 | - | 4,909 |
| 2023-05-25 | - | - | - | 4,909 | - | 4,909 |
| 2023-05-24 | 4,909 | 4,909 | 4,909 | 4,909 | 10 | 4,909 |
| 2023-05-23 | - | - | - | 4,932 | - | 4,932 |
| 2023-05-22 | - | - | - | 4,932 | - | 4,932 |
| 2023-05-19 | - | - | - | 4,932 | - | 4,932 |
| 2023-05-18 | 4,932 | 4,932 | 4,932 | 4,932 | 10 | 4,932 |
| 2023-05-17 | - | - | - | 4,917 | - | 4,917 |
| 2023-05-16 | - | - | - | 4,917 | - | 4,917 |
| 2023-05-15 | 4,917 | 4,917 | 4,917 | 4,917 | 10 | 4,917 |
| 2023-05-12 | - | - | - | 4,919 | - | 4,919 |
| 2023-05-11 | - | - | - | 4,919 | - | 4,919 |
| 2023-05-10 | 4,919 | 4,919 | 4,919 | 4,919 | 10 | 4,919 |
| 2023-05-09 | - | - | - | 5,006 | - | 5,006 |
| 2023-05-08 | - | - | - | 5,006 | - | 5,006 |
| 2023-05-02 | 5,006 | 5,007 | 5,006 | 5,006 | 7,630 | 5,006 |
| 2023-05-01 | 4,971 | 4,971 | 4,971 | 4,971 | 2,000 | 4,971 |
| 2023-04-28 | - | - | - | 4,848 | - | 4,848 |
| 2023-04-27 | - | - | - | 4,848 | - | 4,848 |
| 2023-04-26 | - | - | - | 4,848 | - | 4,848 |
| 2023-04-25 | - | - | - | 4,848 | - | 4,848 |
| 2023-04-24 | 4,848 | 4,848 | 4,848 | 4,848 | 10 | 4,848 |
| 2023-04-21 | - | - | - | 4,857 | - | 4,857 |
| 2023-04-20 | - | - | - | 4,857 | - | 4,857 |
| 2023-04-19 | 4,857 | 4,857 | 4,857 | 4,857 | 10 | 4,857 |
| 2023-04-18 | - | - | - | 4,867 | - | 4,867 |
| 2023-04-17 | 4,907 | 4,907 | 4,867 | 4,867 | 60 | 4,867 |
| 2023-04-14 | - | - | - | 4,867 | - | 4,867 |
| 2023-04-13 | 4,867 | 4,867 | 4,867 | 4,867 | 10 | 4,867 |
| 2023-04-12 | - | - | - | 4,851 | - | 4,851 |
| 2023-04-11 | - | - | - | 4,851 | - | 4,851 |
| 2023-04-10 | - | - | - | 4,851 | - | 4,851 |
| 2023-04-07 | - | - | - | 4,851 | - | 4,851 |
| 2023-04-06 | - | - | - | 4,851 | - | 4,851 |
| 2023-04-05 | - | - | - | 4,851 | - | 4,851 |
| 2023-04-04 | - | - | - | 4,851 | - | 4,851 |
| 2023-04-03 | 4,851 | 4,851 | 4,851 | 4,851 | 10 | 4,851 |
| 2023-03-31 | 4,800 | 4,800 | 4,800 | 4,800 | 20 | 4,800 |
| 2023-03-30 | - | - | - | 4,740 | - | 4,740 |
| 2023-03-29 | - | - | - | 4,740 | - | 4,740 |
| 2023-03-28 | - | - | - | 4,740 | - | 4,740 |
| 2023-03-27 | - | - | - | 4,740 | - | 4,740 |
| 2023-03-24 | - | - | - | 4,740 | - | 4,740 |
| 2023-03-23 | - | - | - | 4,740 | - | 4,740 |
| 2023-03-22 | - | - | - | 4,740 | - | 4,740 |
| 2023-03-20 | - | - | - | 4,740 | - | 4,740 |
| 2023-03-17 | - | - | - | 4,740 | - | 4,740 |
| 2023-03-16 | - | - | - | 4,672 | - | 4,672 |
| 2023-03-15 | - | - | - | 4,672 | - | 4,672 |
| 2023-03-14 | - | - | - | 4,672 | - | 4,672 |
| 2023-03-13 | - | - | - | 4,672 | - | 4,672 |
| 2023-03-10 | - | - | - | 4,672 | - | 4,672 |
| 2023-03-09 | - | - | - | 4,672 | - | 4,672 |
| 2023-03-08 | - | - | - | 4,672 | - | 4,672 |
| 2023-03-07 | - | - | - | 4,672 | - | 4,672 |
| 2023-03-06 | - | - | - | 4,672 | - | 4,672 |
| 2023-03-03 | 4,672 | 4,672 | 4,672 | 4,672 | 10 | 4,672 |
| 2023-03-02 | 4,671 | 4,671 | 4,671 | 4,671 | 100 | 4,671 |
| 2023-03-01 | 4,685 | 4,685 | 4,685 | 4,685 | 20 | 4,685 |
| 2023-02-28 | 4,723 | 4,723 | 4,723 | 4,723 | 100 | 4,723 |
| 2023-02-27 | 4,718 | 4,718 | 4,718 | 4,718 | 10 | 4,718 |
| 2023-02-24 | - | - | - | 4,718 | - | 4,718 |
| 2023-02-22 | - | - | - | 4,718 | - | 4,718 |
| 2023-02-21 | - | - | - | 4,718 | - | 4,718 |
| 2023-02-20 | - | - | - | 4,718 | - | 4,718 |
| 2023-02-17 | - | - | - | 4,718 | - | 4,718 |
| 2023-02-16 | - | - | - | 4,718 | - | 4,718 |
| 2023-02-15 | - | - | - | 4,718 | - | 4,718 |
| 2023-02-14 | - | - | - | 4,718 | - | 4,718 |
| 2023-02-13 | - | - | - | 4,718 | - | 4,718 |
| 2023-02-10 | - | - | - | 4,718 | - | 4,718 |
| 2023-02-09 | - | - | - | 4,718 | - | 4,718 |
| 2023-02-08 | - | - | - | 4,718 | - | 4,718 |
| 2023-02-07 | - | - | - | 4,718 | - | 4,718 |
| 2023-02-06 | - | - | - | 4,718 | - | 4,718 |
| 2023-02-03 | - | - | - | 4,718 | - | 4,718 |
| 2023-02-02 | - | - | - | 4,718 | - | 4,718 |
| 2023-02-01 | - | - | - | 4,718 | - | 4,718 |
| 2023-01-31 | - | - | - | 4,699 | - | 4,699 |
| 2023-01-30 | - | - | - | 4,699 | - | 4,699 |
| 2023-01-27 | - | - | - | 4,699 | - | 4,699 |
| 2023-01-26 | - | - | - | 4,699 | - | 4,699 |
| 2023-01-25 | - | - | - | 4,699 | - | 4,699 |
| 2023-01-24 | - | - | - | 4,699 | - | 4,699 |
| 2023-01-23 | - | - | - | 4,699 | - | 4,699 |
| 2023-01-20 | - | - | - | 4,699 | - | 4,699 |
| 2023-01-19 | - | - | - | 4,699 | - | 4,699 |
| 2023-01-18 | 4,668 | 4,699 | 4,668 | 4,699 | 20 | 4,699 |
| 2023-01-17 | 4,738 | 4,738 | 4,738 | 4,738 | 30 | 4,738 |
| 2023-01-16 | - | - | - | 4,758 | - | 4,758 |
| 2023-01-13 | - | - | - | 4,758 | - | 4,758 |
| 2023-01-12 | - | - | - | 4,758 | - | 4,758 |
| 2023-01-11 | 4,786 | 4,786 | 4,758 | 4,758 | 20 | 4,758 |
| 2023-01-10 | - | - | - | 4,696 | - | 4,696 |
| 2023-01-06 | 4,696 | 4,696 | 4,696 | 4,696 | 250 | 4,696 |
| 2023-01-05 | - | - | - | 4,598 | - | 4,598 |
| 2023-01-04 | 4,598 | 4,598 | 4,598 | 4,598 | 10 | 4,598 |
分割・併合履歴 ： なし
