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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | - | - | - | 4,078 | - | 4,078 |
| 2025-05-12 | 4,078 | 4,078 | 4,078 | 4,078 | 9 | 4,078 |
| 2025-05-09 | 4,125 | 4,125 | 4,120 | 4,120 | 90 | 4,120 |
| 2025-05-08 | 4,127 | 4,127 | 4,127 | 4,127 | 20 | 4,127 |
| 2025-05-07 | - | - | - | 4,164 | - | 4,164 |
| 2025-05-02 | - | - | - | 4,164 | - | 4,164 |
| 2025-05-01 | - | - | - | 4,164 | - | 4,164 |
| 2025-04-30 | - | - | - | 4,164 | - | 4,164 |
| 2025-04-28 | 4,164 | 4,164 | 4,164 | 4,164 | 10 | 4,164 |
| 2025-04-25 | 4,161 | 4,161 | 4,161 | 4,161 | 10 | 4,161 |
| 2025-04-24 | - | - | - | 4,138 | - | 4,138 |
| 2025-04-23 | 4,185 | 4,185 | 4,138 | 4,138 | 20 | 4,138 |
| 2025-04-22 | - | - | - | 4,083 | - | 4,083 |
| 2025-04-21 | - | - | - | 4,083 | - | 4,083 |
| 2025-04-18 | - | - | - | 4,083 | - | 4,083 |
| 2025-04-17 | - | - | - | 4,083 | - | 4,083 |
| 2025-04-16 | - | - | - | 4,083 | - | 4,083 |
| 2025-04-15 | - | - | - | 4,083 | - | 4,083 |
| 2025-04-14 | - | - | - | 4,083 | - | 4,083 |
| 2025-04-11 | - | - | - | 4,083 | - | 4,083 |
| 2025-04-10 | - | - | - | 4,083 | - | 4,083 |
| 2025-04-09 | 4,098 | 4,098 | 4,083 | 4,083 | 60 | 4,083 |
| 2025-04-08 | - | - | - | 4,054 | - | 4,054 |
| 2025-04-07 | - | - | - | 4,054 | - | 4,054 |
| 2025-04-04 | - | - | - | 4,054 | - | 4,054 |
| 2025-04-03 | - | - | - | 4,054 | - | 4,054 |
| 2025-04-02 | - | - | - | 4,054 | - | 4,054 |
| 2025-04-01 | - | - | - | 4,054 | - | 4,054 |
| 2025-03-31 | - | - | - | 4,054 | - | 4,054 |
| 2025-03-28 | - | - | - | 4,054 | - | 4,054 |
| 2025-03-27 | - | - | - | 4,054 | - | 4,054 |
| 2025-03-26 | - | - | - | 4,054 | - | 4,054 |
| 2025-03-25 | - | - | - | 4,054 | - | 4,054 |
| 2025-03-24 | - | - | - | 4,054 | - | 4,054 |
| 2025-03-21 | 4,053 | 4,054 | 4,053 | 4,054 | 20 | 4,054 |
| 2025-03-19 | - | - | - | 4,028 | - | 4,028 |
| 2025-03-18 | - | - | - | 4,028 | - | 4,028 |
| 2025-03-17 | - | - | - | 4,028 | - | 4,028 |
| 2025-03-14 | - | - | - | 4,028 | - | 4,028 |
| 2025-03-13 | - | - | - | 4,028 | - | 4,028 |
| 2025-03-12 | 4,026 | 4,028 | 4,026 | 4,028 | 40 | 4,028 |
| 2025-03-11 | 4,028 | 4,028 | 4,028 | 4,028 | 10 | 4,028 |
| 2025-03-10 | - | - | - | 4,040 | - | 4,040 |
| 2025-03-07 | - | - | - | 4,040 | - | 4,040 |
| 2025-03-06 | 4,041 | 4,041 | 4,029 | 4,040 | 41,750 | 4,040 |
| 2025-03-05 | - | - | - | 4,143 | - | 4,143 |
| 2025-03-04 | 4,143 | 4,143 | 4,143 | 4,143 | 12,000 | 4,143 |
| 2025-03-03 | - | - | - | 4,150 | - | 4,150 |
| 2025-02-28 | - | - | - | 4,150 | - | 4,150 |
| 2025-02-27 | 4,150 | 4,150 | 4,150 | 4,150 | 30 | 4,150 |
| 2025-02-26 | - | - | - | 4,100 | - | 4,100 |
| 2025-02-25 | - | - | - | 4,100 | - | 4,100 |
| 2025-02-21 | - | - | - | 4,100 | - | 4,100 |
| 2025-02-20 | - | - | - | 4,100 | - | 4,100 |
| 2025-02-19 | - | - | - | 4,100 | - | 4,100 |
| 2025-02-18 | - | - | - | 4,100 | - | 4,100 |
| 2025-02-17 | - | - | - | 4,100 | - | 4,100 |
| 2025-02-14 | - | - | - | 4,100 | - | 4,100 |
| 2025-02-13 | - | - | - | 4,100 | - | 4,100 |
| 2025-02-12 | - | - | - | 4,100 | - | 4,100 |
| 2025-02-10 | - | - | - | 4,100 | - | 4,100 |
| 2025-02-07 | - | - | - | 4,100 | - | 4,100 |
| 2025-02-06 | - | - | - | 4,100 | - | 4,100 |
| 2025-02-05 | - | - | - | 4,100 | - | 4,100 |
| 2025-02-04 | - | - | - | 4,100 | - | 4,100 |
| 2025-02-03 | - | - | - | 4,100 | - | 4,100 |
| 2025-01-31 | - | - | - | 4,100 | - | 4,100 |
| 2025-01-30 | - | - | - | 4,100 | - | 4,100 |
| 2025-01-29 | - | - | - | 4,100 | - | 4,100 |
| 2025-01-28 | - | - | - | 4,100 | - | 4,100 |
| 2025-01-27 | - | - | - | 4,100 | - | 4,100 |
| 2025-01-24 | - | - | - | 4,100 | - | 4,100 |
| 2025-01-23 | - | - | - | 4,100 | - | 4,100 |
| 2025-01-22 | - | - | - | 4,100 | - | 4,100 |
| 2025-01-21 | - | - | - | 4,100 | - | 4,100 |
| 2025-01-20 | - | - | - | 4,100 | - | 4,100 |
| 2025-01-17 | - | - | - | 4,100 | - | 4,100 |
| 2025-01-16 | 4,100 | 4,100 | 4,100 | 4,100 | 12,200 | 4,100 |
| 2025-01-15 | 4,070 | 4,070 | 4,056 | 4,056 | 20 | 4,056 |
| 2025-01-14 | 4,086 | 4,086 | 4,071 | 4,071 | 30 | 4,071 |
| 2025-01-10 | 4,091 | 4,091 | 4,087 | 4,087 | 12,250 | 4,087 |
| 2025-01-09 | 4,099 | 4,099 | 4,099 | 4,099 | 10 | 4,099 |
| 2025-01-08 | 4,112 | 4,115 | 4,112 | 4,115 | 40 | 4,115 |
| 2025-01-07 | 4,113 | 4,113 | 4,113 | 4,113 | 10 | 4,113 |
| 2025-01-06 | 4,394 | 4,394 | 4,113 | 4,116 | 12,200 | 4,116 |
分割・併合履歴 ： なし