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