2862 上場インデックスファンドフランス国債(H有) 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 | - | - | - | 4,179 | - | 4,179 |
| 2024-11-20 | - | - | - | 4,179 | - | 4,179 |
| 2024-11-19 | - | - | - | 4,179 | - | 4,179 |
| 2024-11-18 | - | - | - | 4,179 | - | 4,179 |
| 2024-11-15 | 4,179 | 4,179 | 4,179 | 4,179 | 10 | 4,179 |
| 2024-11-14 | - | - | - | 4,180 | - | 4,180 |
| 2024-11-13 | - | - | - | 4,180 | - | 4,180 |
| 2024-11-12 | - | - | - | 4,180 | - | 4,180 |
| 2024-11-11 | 4,180 | 4,180 | 4,180 | 4,180 | 10 | 4,180 |
| 2024-11-08 | 4,150 | 4,150 | 4,150 | 4,150 | 680 | 4,150 |
| 2024-11-07 | - | - | - | 4,203 | - | 4,203 |
| 2024-11-06 | - | - | - | 4,203 | - | 4,203 |
| 2024-11-05 | - | - | - | 4,203 | - | 4,203 |
| 2024-11-01 | - | - | - | 4,203 | - | 4,203 |
| 2024-10-31 | - | - | - | 4,203 | - | 4,203 |
| 2024-10-30 | - | - | - | 4,203 | - | 4,203 |
| 2024-10-29 | - | - | - | 4,203 | - | 4,203 |
| 2024-10-28 | 4,203 | 4,203 | 4,203 | 4,203 | 10 | 4,203 |
| 2024-10-25 | 4,157 | 4,241 | 4,157 | 4,241 | 40 | 4,241 |
| 2024-10-24 | 4,287 | 4,287 | 4,225 | 4,227 | 90 | 4,227 |
| 2024-10-23 | 4,217 | 4,217 | 4,217 | 4,217 | 10 | 4,217 |
| 2024-10-22 | - | - | - | 4,228 | - | 4,228 |
| 2024-10-21 | - | - | - | 4,228 | - | 4,228 |
| 2024-10-18 | - | - | - | 4,228 | - | 4,228 |
| 2024-10-17 | - | - | - | 4,228 | - | 4,228 |
| 2024-10-16 | - | - | - | 4,228 | - | 4,228 |
| 2024-10-15 | - | - | - | 4,228 | - | 4,228 |
| 2024-10-11 | 4,228 | 4,228 | 4,228 | 4,228 | 10 | 4,228 |
| 2024-10-10 | 4,221 | 4,221 | 4,221 | 4,221 | 10 | 4,221 |
| 2024-10-09 | - | - | - | 4,233 | - | 4,233 |
| 2024-10-08 | 4,233 | 4,233 | 4,233 | 4,233 | 10 | 4,233 |
| 2024-10-07 | 4,239 | 4,239 | 4,239 | 4,239 | 20,930 | 4,239 |
| 2024-10-04 | - | - | - | 4,294 | - | 4,294 |
| 2024-10-03 | 4,294 | 4,294 | 4,294 | 4,294 | 10 | 4,294 |
| 2024-10-02 | 4,294 | 4,294 | 4,294 | 4,294 | 10 | 4,294 |
| 2024-10-01 | 4,258 | 4,258 | 4,258 | 4,258 | 10 | 4,258 |
| 2024-09-30 | - | - | - | 4,257 | - | 4,257 |
| 2024-09-27 | - | - | - | 4,257 | - | 4,257 |
| 2024-09-26 | - | - | - | 4,257 | - | 4,257 |
| 2024-09-25 | - | - | - | 4,257 | - | 4,257 |
| 2024-09-24 | - | - | - | 4,257 | - | 4,257 |
| 2024-09-20 | - | - | - | 4,257 | - | 4,257 |
| 2024-09-19 | 4,250 | 4,257 | 4,248 | 4,257 | 260 | 4,257 |
| 2024-09-18 | 4,269 | 4,269 | 4,269 | 4,269 | 25,000 | 4,269 |
| 2024-09-17 | - | - | - | 4,288 | - | 4,288 |
| 2024-09-13 | 4,288 | 4,288 | 4,288 | 4,288 | 130 | 4,288 |
| 2024-09-12 | - | - | - | 4,287 | - | 4,287 |
| 2024-09-11 | 4,287 | 4,287 | 4,287 | 4,287 | 10 | 4,287 |
| 2024-09-10 | - | - | - | 4,256 | - | 4,256 |
| 2024-09-09 | 4,256 | 4,256 | 4,256 | 4,256 | 10 | 4,256 |
| 2024-09-06 | 4,265 | 4,265 | 4,265 | 4,265 | 30 | 4,265 |
| 2024-09-05 | - | - | - | 4,241 | - | 4,241 |
| 2024-09-04 | 4,241 | 4,241 | 4,241 | 4,241 | 30 | 4,241 |
| 2024-09-03 | 4,225 | 4,225 | 4,224 | 4,224 | 210 | 4,224 |
| 2024-09-02 | - | - | - | 4,235 | - | 4,235 |
| 2024-08-30 | 4,235 | 4,235 | 4,235 | 4,235 | 110 | 4,235 |
| 2024-08-29 | 4,235 | 4,235 | 4,235 | 4,235 | 30 | 4,235 |
| 2024-08-28 | 4,230 | 4,230 | 4,230 | 4,230 | 200 | 4,230 |
| 2024-08-27 | - | - | - | 4,260 | - | 4,260 |
| 2024-08-26 | 4,260 | 4,260 | 4,260 | 4,260 | 50 | 4,260 |
| 2024-08-23 | - | - | - | 4,233 | - | 4,233 |
| 2024-08-22 | - | - | - | 4,233 | - | 4,233 |
| 2024-08-21 | - | - | - | 4,233 | - | 4,233 |
| 2024-08-20 | - | - | - | 4,233 | - | 4,233 |
| 2024-08-19 | - | - | - | 4,233 | - | 4,233 |
| 2024-08-16 | - | - | - | 4,233 | - | 4,233 |
| 2024-08-15 | - | - | - | 4,233 | - | 4,233 |
| 2024-08-14 | - | - | - | 4,233 | - | 4,233 |
| 2024-08-13 | - | - | - | 4,233 | - | 4,233 |
| 2024-08-09 | 4,233 | 4,233 | 4,233 | 4,233 | 190 | 4,233 |
| 2024-08-08 | 4,239 | 4,239 | 4,239 | 4,239 | 10 | 4,239 |
| 2024-08-07 | 4,270 | 4,270 | 4,261 | 4,261 | 550 | 4,261 |
| 2024-08-06 | 4,636 | 4,636 | 4,249 | 4,249 | 30 | 4,249 |
| 2024-08-05 | 4,286 | 4,286 | 4,286 | 4,286 | 50 | 4,286 |
| 2024-08-02 | 4,261 | 4,261 | 4,261 | 4,261 | 50 | 4,261 |
| 2024-08-01 | 4,266 | 4,266 | 4,266 | 4,266 | 50 | 4,266 |
| 2024-07-31 | 4,241 | 4,241 | 4,241 | 4,241 | 10 | 4,241 |
| 2024-07-30 | - | - | - | 4,227 | - | 4,227 |
| 2024-07-29 | 4,225 | 4,229 | 4,225 | 4,227 | 54,360 | 4,227 |
| 2024-07-26 | - | - | - | 4,201 | - | 4,201 |
| 2024-07-25 | 4,201 | 4,201 | 4,201 | 4,201 | 50 | 4,201 |
| 2024-07-24 | - | - | - | 4,229 | - | 4,229 |
| 2024-07-23 | - | - | - | 4,229 | - | 4,229 |
| 2024-07-22 | - | - | - | 4,229 | - | 4,229 |
| 2024-07-19 | 4,229 | 4,229 | 4,229 | 4,229 | 10 | 4,229 |
| 2024-07-18 | - | - | - | 4,237 | - | 4,237 |
| 2024-07-17 | 4,237 | 4,237 | 4,237 | 4,237 | 20 | 4,237 |
| 2024-07-16 | 4,210 | 4,225 | 4,177 | 4,225 | 50 | 4,225 |
| 2024-07-12 | 4,206 | 4,210 | 4,206 | 4,210 | 220 | 4,210 |
| 2024-07-11 | 4,197 | 4,202 | 4,196 | 4,196 | 390 | 4,196 |
| 2024-07-10 | 4,190 | 4,190 | 4,189 | 4,189 | 7,930 | 4,189 |
| 2024-07-09 | 4,200 | 4,202 | 4,200 | 4,200 | 480 | 4,200 |
| 2024-07-08 | 4,188 | 4,190 | 4,183 | 4,190 | 17,320 | 4,190 |
| 2024-07-05 | 4,171 | 4,171 | 4,171 | 4,171 | 20 | 4,171 |
| 2024-07-04 | 4,211 | 4,211 | 4,171 | 4,178 | 40 | 4,178 |
| 2024-07-03 | 4,160 | 4,166 | 4,160 | 4,166 | 40 | 4,166 |
| 2024-07-02 | 4,155 | 4,157 | 4,155 | 4,157 | 30 | 4,157 |
| 2024-07-01 | 4,180 | 4,180 | 4,150 | 4,151 | 78,170 | 4,151 |
| 2024-06-28 | 4,174 | 4,179 | 4,174 | 4,179 | 760 | 4,179 |
| 2024-06-27 | 4,186 | 4,186 | 4,186 | 4,186 | 140 | 4,186 |
| 2024-06-26 | 4,202 | 4,202 | 4,202 | 4,202 | 30 | 4,202 |
| 2024-06-25 | 4,216 | 4,216 | 4,216 | 4,216 | 40 | 4,216 |
| 2024-06-24 | 4,200 | 4,200 | 4,199 | 4,199 | 40 | 4,199 |
| 2024-06-21 | - | - | - | 4,197 | - | 4,197 |
| 2024-06-20 | 4,198 | 4,198 | 4,196 | 4,197 | 630 | 4,197 |
| 2024-06-19 | 4,203 | 4,203 | 4,203 | 4,203 | 10 | 4,203 |
| 2024-06-18 | 4,198 | 4,204 | 4,198 | 4,198 | 140 | 4,198 |
| 2024-06-17 | 4,191 | 4,191 | 4,191 | 4,191 | 60 | 4,191 |
| 2024-06-14 | 4,185 | 4,185 | 4,185 | 4,185 | 100 | 4,185 |
| 2024-06-13 | 4,192 | 4,192 | 4,187 | 4,188 | 28,670 | 4,188 |
| 2024-06-12 | 4,175 | 4,175 | 4,175 | 4,175 | 20 | 4,175 |
| 2024-06-11 | 4,250 | 4,250 | 4,175 | 4,175 | 770 | 4,175 |
| 2024-06-10 | 4,204 | 4,600 | 4,203 | 4,600 | 70,060 | 4,600 |
| 2024-06-07 | 4,234 | 4,234 | 4,234 | 4,234 | 20 | 4,234 |
| 2024-06-06 | 4,253 | 4,253 | 4,253 | 4,253 | 2,000 | 4,253 |
| 2024-06-05 | 4,235 | 4,235 | 4,235 | 4,235 | 100 | 4,235 |
| 2024-06-04 | 4,221 | 4,221 | 4,221 | 4,221 | 100 | 4,221 |
| 2024-06-03 | - | - | - | 4,198 | - | 4,198 |
| 2024-05-31 | 4,209 | 4,209 | 4,198 | 4,198 | 12,080 | 4,198 |
| 2024-05-30 | - | - | - | 4,241 | - | 4,241 |
| 2024-05-29 | - | - | - | 4,241 | - | 4,241 |
| 2024-05-28 | 4,241 | 4,241 | 4,241 | 4,241 | 90 | 4,241 |
| 2024-05-27 | 4,248 | 4,248 | 4,245 | 4,245 | 20 | 4,245 |
| 2024-05-24 | - | - | - | 4,244 | - | 4,244 |
| 2024-05-23 | 4,244 | 4,244 | 4,244 | 4,244 | 10 | 4,244 |
| 2024-05-22 | - | - | - | 4,254 | - | 4,254 |
| 2024-05-21 | - | - | - | 4,254 | - | 4,254 |
| 2024-05-20 | 4,268 | 4,268 | 4,254 | 4,254 | 200 | 4,254 |
| 2024-05-17 | 4,270 | 4,270 | 4,270 | 4,270 | 10 | 4,270 |
| 2024-05-16 | 4,291 | 4,293 | 4,291 | 4,293 | 12,050 | 4,293 |
| 2024-05-15 | 4,248 | 4,248 | 4,248 | 4,248 | 10 | 4,248 |
| 2024-05-14 | 4,255 | 4,255 | 4,255 | 4,255 | 10 | 4,255 |
| 2024-05-13 | - | - | - | 4,262 | - | 4,262 |
| 2024-05-10 | - | - | - | 4,262 | - | 4,262 |
| 2024-05-09 | 4,262 | 4,262 | 4,262 | 4,262 | 20 | 4,262 |
| 2024-05-08 | 4,289 | 4,289 | 4,289 | 4,289 | 70 | 4,289 |
| 2024-05-07 | - | - | - | 4,336 | - | 4,336 |
| 2024-05-02 | - | - | - | 4,336 | - | 4,336 |
| 2024-05-01 | 4,336 | 4,336 | 4,336 | 4,336 | 10 | 4,336 |
| 2024-04-30 | 4,240 | 4,271 | 4,240 | 4,271 | 90 | 4,271 |
| 2024-04-26 | 4,238 | 4,238 | 4,238 | 4,238 | 10 | 4,238 |
| 2024-04-25 | 4,248 | 4,248 | 4,248 | 4,248 | 10 | 4,248 |
| 2024-04-24 | - | - | - | 4,286 | - | 4,286 |
| 2024-04-23 | - | - | - | 4,286 | - | 4,286 |
| 2024-04-22 | - | - | - | 4,286 | - | 4,286 |
| 2024-04-19 | 4,280 | 4,286 | 4,280 | 4,286 | 20 | 4,286 |
| 2024-04-18 | 4,286 | 4,286 | 4,286 | 4,286 | 10 | 4,286 |
| 2024-04-17 | 4,255 | 4,281 | 4,255 | 4,281 | 1,210 | 4,281 |
| 2024-04-16 | - | - | - | 4,320 | - | 4,320 |
| 2024-04-15 | 4,320 | 4,320 | 4,320 | 4,320 | 10 | 4,320 |
| 2024-04-12 | 4,296 | 4,296 | 4,296 | 4,296 | 50 | 4,296 |
| 2024-04-11 | 4,295 | 4,301 | 4,295 | 4,301 | 30 | 4,301 |
| 2024-04-10 | - | - | - | 4,308 | - | 4,308 |
| 2024-04-09 | 4,306 | 4,308 | 4,306 | 4,308 | 40 | 4,308 |
| 2024-04-08 | - | - | - | 4,327 | - | 4,327 |
| 2024-04-05 | 4,327 | 4,327 | 4,327 | 4,327 | 50 | 4,327 |
| 2024-04-04 | - | - | - | 4,311 | - | 4,311 |
| 2024-04-03 | 4,310 | 4,311 | 4,310 | 4,311 | 5,010 | 4,311 |
| 2024-04-02 | 4,320 | 4,320 | 4,320 | 4,320 | 160 | 4,320 |
| 2024-04-01 | 4,339 | 4,339 | 4,339 | 4,339 | 690 | 4,339 |
| 2024-03-29 | - | - | - | 4,333 | - | 4,333 |
| 2024-03-28 | - | - | - | 4,333 | - | 4,333 |
| 2024-03-27 | - | - | - | 4,333 | - | 4,333 |
| 2024-03-26 | - | - | - | 4,333 | - | 4,333 |
| 2024-03-25 | - | - | - | 4,333 | - | 4,333 |
| 2024-03-22 | 4,333 | 4,333 | 4,333 | 4,333 | 180 | 4,333 |
| 2024-03-21 | - | - | - | 4,337 | - | 4,337 |
| 2024-03-19 | - | - | - | 4,337 | - | 4,337 |
| 2024-03-18 | - | - | - | 4,337 | - | 4,337 |
| 2024-03-15 | - | - | - | 4,337 | - | 4,337 |
| 2024-03-14 | 4,337 | 4,337 | 4,337 | 4,337 | 730 | 4,337 |
| 2024-03-13 | 4,360 | 4,360 | 4,360 | 4,360 | 760 | 4,360 |
| 2024-03-12 | - | - | - | 4,378 | - | 4,378 |
| 2024-03-11 | 4,378 | 4,378 | 4,378 | 4,378 | 880 | 4,378 |
| 2024-03-08 | - | - | - | 4,352 | - | 4,352 |
| 2024-03-07 | 4,352 | 4,352 | 4,352 | 4,352 | 10 | 4,352 |
| 2024-03-06 | - | - | - | 4,312 | - | 4,312 |
| 2024-03-05 | - | - | - | 4,312 | - | 4,312 |
| 2024-03-04 | - | - | - | 4,312 | - | 4,312 |
| 2024-03-01 | 4,312 | 4,312 | 4,312 | 4,312 | 23,170 | 4,312 |
| 2024-02-29 | - | - | - | 4,318 | - | 4,318 |
| 2024-02-28 | - | - | - | 4,318 | - | 4,318 |
| 2024-02-27 | 4,318 | 4,318 | 4,318 | 4,318 | 10 | 4,318 |
| 2024-02-26 | 4,290 | 4,290 | 4,290 | 4,290 | 10 | 4,290 |
| 2024-02-22 | - | - | - | 4,333 | - | 4,333 |
| 2024-02-21 | 4,333 | 4,333 | 4,333 | 4,333 | 10 | 4,333 |
| 2024-02-20 | 4,329 | 4,329 | 4,329 | 4,329 | 10 | 4,329 |
| 2024-02-19 | 4,335 | 4,335 | 4,333 | 4,334 | 26,400 | 4,334 |
| 2024-02-16 | 4,343 | 4,343 | 4,343 | 4,343 | 5,000 | 4,343 |
| 2024-02-15 | 4,350 | 4,350 | 4,350 | 4,350 | 60 | 4,350 |
| 2024-02-14 | 4,319 | 4,319 | 4,319 | 4,319 | 10 | 4,319 |
| 2024-02-13 | - | - | - | 4,335 | - | 4,335 |
| 2024-02-09 | 4,338 | 4,338 | 4,335 | 4,335 | 10,010 | 4,335 |
| 2024-02-08 | - | - | - | 4,386 | - | 4,386 |
| 2024-02-07 | - | - | - | 4,386 | - | 4,386 |
| 2024-02-06 | 4,431 | 4,431 | 4,375 | 4,386 | 40 | 4,386 |
| 2024-02-05 | 4,390 | 4,392 | 4,390 | 4,392 | 320 | 4,392 |
| 2024-02-02 | - | - | - | 4,441 | - | 4,441 |
| 2024-02-01 | - | - | - | 4,441 | - | 4,441 |
| 2024-01-31 | - | - | - | 4,441 | - | 4,441 |
| 2024-01-30 | - | - | - | 4,441 | - | 4,441 |
| 2024-01-29 | 4,441 | 4,441 | 4,441 | 4,441 | 20 | 4,441 |
| 2024-01-26 | 4,395 | 4,395 | 4,395 | 4,395 | 100 | 4,395 |
| 2024-01-25 | - | - | - | 4,368 | - | 4,368 |
| 2024-01-24 | 4,368 | 4,368 | 4,368 | 4,368 | 5,010 | 4,368 |
| 2024-01-23 | 4,389 | 4,389 | 4,389 | 4,389 | 5,010 | 4,389 |
| 2024-01-22 | 4,392 | 4,392 | 4,392 | 4,392 | 20 | 4,392 |
| 2024-01-19 | 4,365 | 4,365 | 4,361 | 4,361 | 20 | 4,361 |
| 2024-01-18 | 4,383 | 4,384 | 4,382 | 4,382 | 2,530 | 4,382 |
| 2024-01-17 | 4,399 | 4,401 | 4,399 | 4,401 | 2,520 | 4,401 |
| 2024-01-16 | - | - | - | 4,429 | - | 4,429 |
| 2024-01-15 | 4,429 | 4,429 | 4,429 | 4,429 | 10 | 4,429 |
| 2024-01-12 | 4,422 | 4,422 | 4,422 | 4,422 | 3,000 | 4,422 |
| 2024-01-11 | 4,408 | 4,408 | 4,407 | 4,407 | 30 | 4,407 |
| 2024-01-10 | 4,417 | 4,417 | 4,417 | 4,417 | 10 | 4,417 |
| 2024-01-09 | 4,408 | 4,427 | 4,408 | 4,427 | 40,010 | 4,427 |
| 2024-01-05 | - | - | - | 4,478 | - | 4,478 |
| 2024-01-04 | 4,478 | 4,478 | 4,478 | 4,478 | 20 | 4,478 |
分割・併合履歴 ： なし
