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 [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | - | - | - | 4,397 | - | 4,397 |
| 2022-12-29 | - | - | - | 4,397 | - | 4,397 |
| 2022-12-28 | 4,440 | 4,440 | 4,396 | 4,397 | 30 | 4,397 |
| 2022-12-27 | - | - | - | 4,486 | - | 4,486 |
| 2022-12-26 | - | - | - | 4,486 | - | 4,486 |
| 2022-12-23 | 4,454 | 4,486 | 4,454 | 4,486 | 20 | 4,486 |
| 2022-12-22 | - | - | - | 4,456 | - | 4,456 |
| 2022-12-21 | - | - | - | 4,456 | - | 4,456 |
| 2022-12-20 | 4,460 | 4,460 | 4,456 | 4,456 | 2,680 | 4,456 |
| 2022-12-19 | - | - | - | 4,582 | - | 4,582 |
| 2022-12-16 | 4,582 | 4,582 | 4,582 | 4,582 | 30 | 4,582 |
| 2022-12-15 | 4,591 | 4,591 | 4,591 | 4,591 | 10 | 4,591 |
| 2022-12-14 | - | - | - | 4,580 | - | 4,580 |
| 2022-12-13 | - | - | - | 4,580 | - | 4,580 |
| 2022-12-12 | - | - | - | 4,580 | - | 4,580 |
| 2022-12-09 | - | - | - | 4,580 | - | 4,580 |
| 2022-12-08 | - | - | - | 4,580 | - | 4,580 |
| 2022-12-07 | - | - | - | 4,580 | - | 4,580 |
| 2022-12-06 | - | - | - | 4,580 | - | 4,580 |
| 2022-12-05 | - | - | - | 4,580 | - | 4,580 |
| 2022-12-02 | - | - | - | 4,580 | - | 4,580 |
| 2022-12-01 | - | - | - | 4,580 | - | 4,580 |
| 2022-11-30 | - | - | - | 4,580 | - | 4,580 |
| 2022-11-29 | - | - | - | 4,580 | - | 4,580 |
| 2022-11-28 | - | - | - | 4,580 | - | 4,580 |
| 2022-11-25 | - | - | - | 4,580 | - | 4,580 |
| 2022-11-24 | - | - | - | 4,580 | - | 4,580 |
| 2022-11-22 | - | - | - | 4,580 | - | 4,580 |
| 2022-11-21 | - | - | - | 4,580 | - | 4,580 |
| 2022-11-18 | - | - | - | 4,580 | - | 4,580 |
| 2022-11-17 | - | - | - | 4,580 | - | 4,580 |
| 2022-11-16 | 4,580 | 4,580 | 4,580 | 4,580 | 10 | 4,580 |
| 2022-11-15 | - | - | - | 4,516 | - | 4,516 |
| 2022-11-14 | - | - | - | 4,516 | - | 4,516 |
| 2022-11-11 | - | - | - | 4,516 | - | 4,516 |
| 2022-11-10 | 4,516 | 4,516 | 4,516 | 4,516 | 10 | 4,516 |
| 2022-11-09 | - | - | - | 4,489 | - | 4,489 |
| 2022-11-08 | 4,489 | 4,489 | 4,489 | 4,489 | 10 | 4,489 |
| 2022-11-07 | - | - | - | 4,507 | - | 4,507 |
| 2022-11-04 | - | - | - | 4,507 | - | 4,507 |
| 2022-11-02 | - | - | - | 4,507 | - | 4,507 |
| 2022-11-01 | - | - | - | 4,473 | - | 4,473 |
| 2022-10-31 | - | - | - | 4,473 | - | 4,473 |
| 2022-10-28 | - | - | - | 4,473 | - | 4,473 |
| 2022-10-27 | - | - | - | 4,473 | - | 4,473 |
| 2022-10-26 | - | - | - | 4,473 | - | 4,473 |
| 2022-10-25 | - | - | - | 4,473 | - | 4,473 |
| 2022-10-24 | 4,473 | 4,473 | 4,473 | 4,473 | 10 | 4,473 |
| 2022-10-21 | - | - | - | 4,458 | - | 4,458 |
| 2022-10-20 | - | - | - | 4,458 | - | 4,458 |
| 2022-10-19 | - | - | - | 4,458 | - | 4,458 |
| 2022-10-18 | - | - | - | 4,458 | - | 4,458 |
| 2022-10-17 | - | - | - | 4,458 | - | 4,458 |
| 2022-10-14 | - | - | - | 4,458 | - | 4,458 |
| 2022-10-13 | - | - | - | 4,458 | - | 4,458 |
| 2022-10-12 | - | - | - | 4,612 | - | 4,612 |
| 2022-10-11 | - | - | - | 4,612 | - | 4,612 |
| 2022-10-07 | - | - | - | 4,612 | - | 4,612 |
| 2022-10-06 | - | - | - | 4,612 | - | 4,612 |
| 2022-10-05 | 4,612 | 4,612 | 4,612 | 4,612 | 10 | 4,612 |
| 2022-10-04 | 4,631 | 4,631 | 4,631 | 4,631 | 10 | 4,631 |
| 2022-10-03 | 4,519 | 4,519 | 4,519 | 4,519 | 20 | 4,519 |
| 2022-09-30 | 4,531 | 4,531 | 4,531 | 4,531 | 10 | 4,531 |
| 2022-09-29 | 4,553 | 4,553 | 4,553 | 4,553 | 10 | 4,553 |
| 2022-09-28 | - | - | - | 4,626 | - | 4,626 |
| 2022-09-27 | - | - | - | 4,626 | - | 4,626 |
| 2022-09-26 | - | - | - | 4,626 | - | 4,626 |
| 2022-09-22 | 4,626 | 4,626 | 4,626 | 4,626 | 10 | 4,626 |
| 2022-09-21 | - | - | - | 4,703 | - | 4,703 |
| 2022-09-20 | - | - | - | 4,703 | - | 4,703 |
| 2022-09-16 | 4,703 | 4,703 | 4,703 | 4,703 | 10 | 4,703 |
| 2022-09-15 | - | - | - | 4,719 | - | 4,719 |
| 2022-09-14 | - | - | - | 4,719 | - | 4,719 |
| 2022-09-13 | - | - | - | 4,719 | - | 4,719 |
| 2022-09-12 | - | - | - | 4,719 | - | 4,719 |
| 2022-09-09 | - | - | - | 4,719 | - | 4,719 |
| 2022-09-08 | - | - | - | 4,719 | - | 4,719 |
| 2022-09-07 | 4,719 | 4,719 | 4,719 | 4,719 | 20 | 4,719 |
| 2022-09-06 | - | - | - | 4,798 | - | 4,798 |
| 2022-09-05 | 4,798 | 4,798 | 4,798 | 4,798 | 10 | 4,798 |
| 2022-09-02 | - | - | - | 4,702 | - | 4,702 |
| 2022-09-01 | - | - | - | 4,702 | - | 4,702 |
| 2022-08-31 | - | - | - | 4,702 | - | 4,702 |
| 2022-08-30 | 4,702 | 4,702 | 4,702 | 4,702 | 10 | 4,702 |
| 2022-08-29 | 4,774 | 4,774 | 4,772 | 4,772 | 30 | 4,772 |
| 2022-08-26 | - | - | - | 4,892 | - | 4,892 |
| 2022-08-25 | - | - | - | 4,892 | - | 4,892 |
| 2022-08-24 | - | - | - | 4,892 | - | 4,892 |
| 2022-08-23 | - | - | - | 4,892 | - | 4,892 |
| 2022-08-22 | - | - | - | 4,892 | - | 4,892 |
| 2022-08-19 | 4,893 | 4,896 | 4,892 | 4,892 | 100 | 4,892 |
| 2022-08-18 | 4,985 | 4,985 | 4,945 | 4,945 | 90 | 4,945 |
| 2022-08-17 | 4,998 | 5,044 | 4,985 | 4,985 | 190 | 4,985 |
分割・併合履歴 ： なし
