1. HOME >
  2. 株価時系列 >
  3. 2862 >
  4. 2023年

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 [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-294,4974,4974,4974,497204,497
2023-12-28---4,500-4,500
2023-12-274,5004,5004,5004,500204,500
2023-12-26---4,495-4,495
2023-12-254,4954,4954,4954,495204,495
2023-12-224,4934,4934,4934,493204,493
2023-12-214,5074,5074,5004,50020,0504,500
2023-12-204,4804,4804,4804,480304,480
2023-12-19---4,435-4,435
2023-12-18---4,435-4,435
2023-12-154,4314,4354,4294,43540,1804,435
2023-12-144,4584,4584,4584,458504,458
2023-12-13---4,389-4,389
2023-12-12---4,389-4,389
2023-12-114,3894,3894,3894,389604,389
2023-12-084,8334,8334,4094,4192404,419
2023-12-074,6784,6784,4064,4133204,413
2023-12-064,4084,4084,3914,39840,3104,398
2023-12-054,3624,3714,3624,37120,1204,371
2023-12-04---4,281-4,281
2023-12-01---4,281-4,281
2023-11-30---4,281-4,281
2023-11-29---4,281-4,281
2023-11-28---4,281-4,281
2023-11-27---4,281-4,281
2023-11-24---4,281-4,281
2023-11-224,2814,2814,2814,2811104,281
2023-11-21---4,289-4,289
2023-11-204,3514,3514,2814,289304,289
2023-11-17---4,249-4,249
2023-11-16---4,249-4,249
2023-11-15---4,249-4,249
2023-11-144,2474,2504,2424,2491304,249
2023-11-13---4,274-4,274
2023-11-10---4,274-4,274
2023-11-09---4,274-4,274
2023-11-08---4,274-4,274
2023-11-07---4,274-4,274
2023-11-064,2744,2744,2744,274504,274
2023-11-024,2634,2634,2634,263104,263
2023-11-01---4,218-4,218
2023-10-31---4,218-4,218
2023-10-30---4,218-4,218
2023-10-274,2154,2184,2154,21840,0004,218
2023-10-26---4,203-4,203
2023-10-25---4,203-4,203
2023-10-244,1584,2144,1584,203404,203
2023-10-234,1804,1804,1804,180104,180
2023-10-20---4,225-4,225
2023-10-19---4,225-4,225
2023-10-18---4,225-4,225
2023-10-174,2254,2254,2254,225504,225
2023-10-16---4,239-4,239
2023-10-13---4,239-4,239
2023-10-12---4,239-4,239
2023-10-11---4,239-4,239
2023-10-104,2274,2394,2274,2392204,239
2023-10-064,2064,2114,2064,211404,211
2023-10-054,1994,2024,1994,202904,202
2023-10-044,1704,1704,1704,170204,170
2023-10-034,2524,2524,2524,252204,252
2023-10-024,2174,2174,2174,217204,217
2023-09-29---4,218-4,218
2023-09-284,2634,2634,2184,218304,218
2023-09-27---4,237-4,237
2023-09-264,2374,2374,2374,237204,237
2023-09-254,2604,2604,2604,260204,260
2023-09-224,2614,2614,2614,261204,261
2023-09-214,2564,2564,2564,2561004,256
2023-09-204,2584,2584,2584,258204,258
2023-09-19---4,311-4,311
2023-09-154,3114,3114,3114,311204,311
2023-09-144,3014,3014,3014,301204,301
2023-09-13---4,320-4,320
2023-09-12---4,320-4,320
2023-09-11---4,320-4,320
2023-09-084,3204,3204,3204,320204,320
2023-09-074,2984,2984,2984,298204,298
2023-09-064,3134,3134,3134,313204,313
2023-09-05---4,333-4,333
2023-09-044,3334,3334,3334,333204,333
2023-09-014,3604,3604,3424,342304,342
2023-08-314,3304,3304,3304,330204,330
2023-08-30---4,332-4,332
2023-08-294,3324,3324,3324,332204,332
2023-08-28---4,336-4,336
2023-08-254,2824,3374,2824,336404,336
2023-08-244,3494,3494,3494,349304,349
2023-08-234,2854,3024,2854,288504,288
2023-08-224,3234,3234,2534,2652304,265
2023-08-214,3014,3014,3014,301404,301
2023-08-184,3234,3234,2874,2871104,287
2023-08-174,2824,2824,2824,282204,282
2023-08-16---4,300-4,300
2023-08-154,3004,3004,3004,3001204,300
2023-08-14---4,333-4,333
2023-08-10---4,333-4,333
2023-08-09---4,333-4,333
2023-08-084,3334,3334,3334,333604,333
2023-08-074,3594,3594,3594,359204,359
2023-08-04---4,356-4,356
2023-08-034,3564,3564,3564,356204,356
2023-08-024,3524,3524,3524,352204,352
2023-08-01---4,348-4,348
2023-07-314,3484,3484,3484,348204,348
2023-07-28---4,378-4,378
2023-07-274,3784,3784,3784,378204,378
2023-07-26---4,300-4,300
2023-07-25---4,300-4,300
2023-07-24---4,300-4,300
2023-07-21---4,300-4,300
2023-07-20---4,300-4,300
2023-07-19---4,300-4,300
2023-07-18---4,300-4,300
2023-07-14---4,300-4,300
2023-07-13---4,300-4,300
2023-07-12---4,300-4,300
2023-07-11---4,300-4,300
2023-07-10---4,300-4,300
2023-07-074,2604,3174,2604,300704,300
2023-07-06---4,375-4,375
2023-07-05---4,375-4,375
2023-07-044,3804,3804,3754,3751104,375
2023-07-03---4,424-4,424
2023-06-30---4,424-4,424
2023-06-29---4,424-4,424
2023-06-28---4,424-4,424
2023-06-274,4244,4244,4244,424504,424
2023-06-26---4,368-4,368
2023-06-23---4,368-4,368
2023-06-22---4,368-4,368
2023-06-21---4,368-4,368
2023-06-20---4,368-4,368
2023-06-19---4,368-4,368
2023-06-164,3744,3744,3684,3681704,368
2023-06-154,3874,3874,3864,386204,386
2023-06-144,3954,3954,3954,395104,395
2023-06-134,4264,4264,4244,424204,424
2023-06-12---4,414-4,414
2023-06-09---4,414-4,414
2023-06-08---4,414-4,414
2023-06-07---4,414-4,414
2023-06-06---4,414-4,414
2023-06-054,4144,4144,4144,414504,414
2023-06-02---4,389-4,389
2023-06-01---4,389-4,389
2023-05-31---4,389-4,389
2023-05-304,3904,3904,3894,389504,389
2023-05-29---4,395-4,395
2023-05-26---4,395-4,395
2023-05-25---4,395-4,395
2023-05-24---4,395-4,395
2023-05-23---4,395-4,395
2023-05-224,3954,3954,3954,395104,395
2023-05-19---4,405-4,405
2023-05-184,4054,4054,4054,405104,405
2023-05-17---4,427-4,427
2023-05-16---4,427-4,427
2023-05-15---4,427-4,427
2023-05-12---4,427-4,427
2023-05-11---4,427-4,427
2023-05-10---4,427-4,427
2023-05-094,4274,4274,4274,427104,427
2023-05-08---4,429-4,429
2023-05-024,4264,4294,4264,4298,0804,429
2023-05-01---4,438-4,438
2023-04-28---4,438-4,438
2023-04-274,4384,4384,4384,438104,438
2023-04-264,4154,4154,4154,415104,415
2023-04-25---4,453-4,453
2023-04-24---4,453-4,453
2023-04-21---4,453-4,453
2023-04-20---4,453-4,453
2023-04-19---4,453-4,453
2023-04-18---4,453-4,453
2023-04-17---4,453-4,453
2023-04-14---4,453-4,453
2023-04-13---4,453-4,453
2023-04-12---4,453-4,453
2023-04-11---4,453-4,453
2023-04-10---4,453-4,453
2023-04-07---4,453-4,453
2023-04-06---4,453-4,453
2023-04-05---4,453-4,453
2023-04-04---4,453-4,453
2023-04-03---4,453-4,453
2023-03-31---4,453-4,453
2023-03-304,4534,4534,4534,453104,453
2023-03-29---4,499-4,499
2023-03-28---4,499-4,499
2023-03-274,4994,4994,4994,49921,9404,499
2023-03-24---4,466-4,466
2023-03-23---4,466-4,466
2023-03-22---4,466-4,466
2023-03-20---4,466-4,466
2023-03-174,4664,4664,4664,4661,3504,466
2023-03-16---4,360-4,360
2023-03-15---4,360-4,360
2023-03-14---4,360-4,360
2023-03-13---4,360-4,360
2023-03-10---4,360-4,360
2023-03-09---4,360-4,360
2023-03-08---4,360-4,360
2023-03-074,3604,3604,3604,360104,360
2023-03-06---4,319-4,319
2023-03-034,3194,3194,3194,3193,1704,319
2023-03-024,3164,3164,3164,316204,316
2023-03-01---4,444-4,444
2023-02-28---4,444-4,444
2023-02-27---4,444-4,444
2023-02-24---4,444-4,444
2023-02-22---4,444-4,444
2023-02-21---4,444-4,444
2023-02-20---4,444-4,444
2023-02-17---4,444-4,444
2023-02-16---4,444-4,444
2023-02-154,4444,4444,4444,444104,444
2023-02-14---4,470-4,470
2023-02-13---4,470-4,470
2023-02-10---4,470-4,470
2023-02-094,4704,4704,4704,470104,470
2023-02-08---4,495-4,495
2023-02-07---4,495-4,495
2023-02-06---4,495-4,495
2023-02-03---4,495-4,495
2023-02-02---4,495-4,495
2023-02-01---4,495-4,495
2023-01-314,4954,4954,4954,495104,495
2023-01-30---4,588-4,588
2023-01-27---4,588-4,588
2023-01-26---4,588-4,588
2023-01-25---4,588-4,588
2023-01-24---4,588-4,588
2023-01-234,5884,5884,5884,588104,588
2023-01-20---4,613-4,613
2023-01-19---4,613-4,613
2023-01-184,6134,6134,6134,613104,613
2023-01-17---4,471-4,471
2023-01-16---4,471-4,471
2023-01-13---4,471-4,471
2023-01-12---4,471-4,471
2023-01-11---4,471-4,471
2023-01-10---4,471-4,471
2023-01-064,4864,4864,4714,4711,0004,471
2023-01-05---4,397-4,397
2023-01-04---4,397-4,397

分割・併合履歴 ： なし