NZAM上場投信フランス国債7-10年(為替ヘッジあり)（2092）の時価総額の推移
2026/03/04～2026/08/26
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2026 |
| 08/26 | 4,570 | 4,570 | 4,570 | 4,570 | +0.59% | 8 | - | -0.11% | - | - |
| 08/25 | 4,543 | 4,543 | 4,543 | 4,543 | +0.24% | 11 | - | -0.74% | - | - |
| 08/24 | 4,532 | 4,532 | 4,532 | 4,532 | -0.22% | 65 | - | -1.03% | - | - |
| 08/21 | 4,542 | 4,542 | 4,542 | 4,542 | 0% | 10 | - | -0.87% | - | - |
| 08/18 | 4,542 | 4,542 | 4,542 | 4,542 | -0.26% | 2 | - | -0.94% | - | - |
| 08/17 | 4,554 | 4,554 | 4,554 | 4,554 | -0.87% | 1 | - | -0.76% | - | - |
| 08/14 | 4,594 | 4,594 | 4,594 | 4,594 | +0.2% | 1 | - | +0.02% | - | - |
| 08/13 | 4,585 | 4,585 | 4,585 | 4,585 | -0.04% | 3 | - | -0.24% | - | - |
| 08/12 | 4,585 | 4,587 | 4,585 | 4,587 | -0.13% | 3 | - | -0.26% | - | - |
| 08/07 | 4,594 | 4,594 | 4,593 | 4,593 | -0.52% | 20,300 | - | -0.2% | - | - |
| 08/05 | 4,617 | 4,617 | 4,617 | 4,617 | +0.44% | 2 | - | +0.24% | - | - |
| 08/04 | 4,597 | 4,597 | 4,597 | 4,597 | +0.46% | 4 | - | -0.26% | - | - |
| 08/03 | 4,576 | 4,576 | 4,576 | 4,576 | -0.26% | 1 | - | -0.78% | - | - |
| 07/31 | 4,585 | 4,588 | 4,585 | 4,588 | +0.42% | 2 | - | -0.61% | - | - |
| 07/30 | 4,569 | 4,569 | 4,569 | 4,569 | -0.41% | 2 | - | -1.08% | - | - |
| 07/29 | 4,588 | 4,588 | 4,588 | 4,588 | +0.04% | 1 | - | -0.76% | - | - |
| 07/28 | 4,586 | 4,586 | 4,586 | 4,586 | +0.57% | 2 | - | -0.86% | - | - |
| 07/24 | 4,560 | 4,560 | 4,560 | 4,560 | -0.13% | 1 | - | -1.47% | - | - |
| 07/23 | 4,567 | 4,567 | 4,565 | 4,566 | -0.04% | 3 | - | -1.42% | - | - |
| 07/22 | 4,649 | 4,649 | 4,568 | 4,568 | -0.24% | 3 | - | -1.47% | - | - |
| 07/21 | 4,583 | 4,583 | 4,577 | 4,579 | -0.09% | 3 | - | -1.31% | - | - |
| 07/17 | 4,583 | 4,583 | 4,583 | 4,583 | -0.11% | 14 | - | -1.29% | - | - |
| 07/16 | 4,588 | 4,588 | 4,588 | 4,588 | -0.09% | 3 | - | -1.21% | - | - |
| 07/15 | 4,592 | 4,592 | 4,592 | 4,592 | +0.15% | 5 | - | -1.14% | - | - |
| 07/14 | 4,592 | 4,592 | 4,585 | 4,585 | -0.33% | 6 | - | -1.29% | - | - |
| 07/13 | 4,593 | 4,600 | 4,593 | 4,600 | -0.15% | 9 | - | -1.01% | - | - |
| 07/10 | 4,610 | 4,610 | 4,607 | 4,607 | +0.24% | 12 | - | -0.88% | - | - |
| 07/09 | 4,596 | 4,596 | 4,596 | 4,596 | -0.61% | 4 | - | -1.14% | - | - |
| 07/08 | 4,611 | 4,624 | 4,611 | 4,624 | -0.58% | 3,775 | - | -0.58% | - | - |
| 07/07 | 4,651 | 4,651 | 4,651 | 4,651 | -0.04% | 5 | - | -0.02% | - | - |
| 07/06 | 4,664 | 4,664 | 4,653 | 4,653 | -0.17% | 6 | - | 0% | - | - |
| 07/03 | 4,661 | 4,661 | 4,661 | 4,661 | +0.02% | 2 | - | +0.15% | - | - |
| 07/02 | 4,660 | 4,660 | 4,660 | 4,660 | -0.3% | 3 | - | +0.15% | - | - |
| 07/01 | 4,753 | 4,753 | 4,674 | 4,674 | -0.19% | 19 | - | +0.45% | - | - |
| 06/30 | 4,592 | 4,684 | 4,592 | 4,683 | -0.06% | 4,733 | - | +0.67% | - | - |
| 06/29 | 4,680 | 4,686 | 4,680 | 4,686 | +0.15% | 4,600 | - | +0.75% | - | - |
| 06/26 | 4,679 | 4,679 | 4,679 | 4,679 | -0.15% | 1 | - | +0.67% | - | - |
| 06/25 | 4,686 | 4,686 | 4,686 | 4,686 | +0.54% | 2 | - | +0.86% | - | - |
| 06/24 | 4,661 | 4,661 | 4,661 | 4,661 | -0.09% | 4 | - | +0.43% | - | - |
| 06/23 | 4,666 | 4,666 | 4,665 | 4,665 | +0.37% | 441 | - | +0.58% | - | - |
| 06/22 | 4,648 | 4,648 | 4,648 | 4,648 | -0.15% | 2 | - | +0.28% | - | - |
| 06/19 | 4,655 | 4,655 | 4,655 | 4,655 | -0.15% | 2 | - | +0.47% | - | - |
| 06/18 | 4,662 | 4,662 | 4,662 | 4,662 | -0.09% | 1 | - | +0.65% | - | - |
| 06/17 | 4,666 | 4,666 | 4,666 | 4,666 | +0.37% | 1 | - | +0.71% | - | - |
| 06/16 | 4,649 | 4,649 | 4,649 | 4,649 | -0.39% | 1 | - | +0.35% | - | - |
| 06/15 | 4,667 | 4,667 | 4,667 | 4,667 | +1.48% | 1 | - | +0.32% | - | - |
| 06/11 | 4,599 | 4,599 | 4,599 | 4,599 | -0.41% | 2 | - | -1.12% | - | - |
| 06/10 | 4,618 | 4,618 | 4,618 | 4,618 | +0.39% | 1 | - | -0.82% | - | - |
| 06/09 | 4,600 | 4,600 | 4,600 | 4,600 | -0.37% | 5 | - | -1.25% | - | - |
| 06/08 | 4,625 | 4,625 | 4,617 | 4,617 | -0.32% | 11 | - | -0.97% | - | - |
| 06/05 | 4,632 | 4,634 | 4,632 | 4,632 | -0.04% | 12 | - | -0.71% | - | - |
| 06/04 | 4,634 | 4,634 | 4,634 | 4,634 | -0.34% | 1 | - | -0.71% | - | - |
| 06/03 | 4,650 | 4,650 | 4,650 | 4,650 | 0% | 4 | - | -0.39% | - | - |
| 06/02 | 4,650 | 4,650 | 4,650 | 4,650 | -0.34% | 2 | - | -0.43% | - | - |
| 06/01 | 4,666 | 4,666 | 4,666 | 4,666 | -0.13% | 1 | - | -0.13% | - | - |
| 05/29 | 4,672 | 4,672 | 4,672 | 4,672 | +0.45% | 1 | - | -0.04% | - | - |
| 05/28 | 4,651 | 4,651 | 4,651 | 4,651 | -0.13% | 6 | - | -0.49% | - | - |
| 05/27 | 4,657 | 4,657 | 4,657 | 4,657 | +0.04% | 6 | - | -0.51% | - | - |
| 05/26 | 4,655 | 4,655 | 4,655 | 4,655 | +0.17% | 3 | - | -0.56% | - | - |
| 05/25 | 4,642 | 4,647 | 4,642 | 4,647 | +0.5% | 2,881 | - | -0.73% | - | - |
| 05/22 | 4,619 | 4,624 | 4,619 | 4,624 | +0.35% | 10 | - | -1.2% | - | - |
| 05/21 | 4,608 | 4,608 | 4,608 | 4,608 | +0.68% | 4 | - | -1.58% | - | - |
| 05/20 | 4,588 | 4,588 | 4,577 | 4,577 | -0.35% | 2 | - | -2.31% | - | - |
| 05/19 | 4,593 | 4,593 | 4,593 | 4,593 | +0.42% | 12 | - | -2.05% | - | - |
| 05/18 | 4,566 | 4,579 | 4,566 | 4,574 | -0.74% | 14 | - | -2.49% | - | - |
| 05/15 | 4,619 | 4,619 | 4,608 | 4,608 | -0.26% | 14 | - | -1.87% | - | - |
| 05/14 | 4,624 | 4,624 | 4,608 | 4,620 | -1.26% | 10 | - | -1.7% | - | - |
| 05/13 | 4,677 | 4,679 | 4,677 | 4,679 | -0.17% | 10 | - | -0.51% | - | - |
| 05/12 | 4,688 | 4,693 | 4,687 | 4,687 | -8.26% | 104 | - | -0.34% | - | - |
| 05/11 | 5,109 | 5,109 | 5,109 | 5,109 | +9.66% | 2 | - | +8.61% | - | - |
| 04/30 | 4,659 | 4,659 | 4,659 | 4,659 | -1.02% | 1 | - | -0.66% | - | - |
| 04/20 | 4,707 | 4,707 | 4,707 | 4,707 | +0.64% | 2 | - | +0.28% | - | - |
| 04/17 | 4,677 | 4,677 | 4,677 | 4,677 | -0.34% | 1 | - | -0.34% | - | - |
| 04/16 | 4,693 | 4,693 | 4,693 | 4,693 | -0.11% | 1 | - | -0.06% | - | - |
| 04/15 | 4,699 | 4,699 | 4,696 | 4,698 | +0.38% | 34 | - | -0.02% | - | - |
| 04/14 | 4,680 | 4,680 | 4,680 | 4,680 | +0.39% | 12 | - | -0.49% | - | - |
| 04/13 | 4,662 | 4,662 | 4,662 | 4,662 | -0.81% | 1 | - | -1% | - | - |
| 04/10 | 4,700 | 4,700 | 4,700 | 4,700 | -0.13% | 6 | - | -0.32% | - | - |
| 04/09 | 4,704 | 4,706 | 4,704 | 4,706 | -0.06% | 4 | - | -0.3% | - | - |
| 04/08 | 4,709 | 4,709 | 4,709 | 4,709 | +0.84% | 5 | - | -0.32% | - | - |
| 04/07 | 4,678 | 4,678 | 4,670 | 4,670 | -3.13% | 13 | - | -1.23% | - | - |
| 04/01 | 4,821 | 4,821 | 4,821 | 4,821 | +3.37% | 5 | - | +1.86% | - | - |
| 03/31 | 4,664 | 4,664 | 4,664 | 4,664 | +0.5% | 441 | - | -1.46% | - | - |
| 03/30 | 4,625 | 4,641 | 4,625 | 4,641 | +0.15% | 7 | - | -2.05% | - | - |
| 03/27 | 4,634 | 4,634 | 4,634 | 4,634 | -1% | 2 | - | -2.32% | - | - |
| 03/26 | 4,681 | 4,681 | 4,681 | 4,681 | -0.09% | 1 | - | -1.43% | - | - |
| 03/25 | 4,685 | 4,685 | 4,685 | 4,685 | +0.26% | 4 | - | -1.41% | - | - |
| 03/24 | 4,673 | 4,673 | 4,673 | 4,673 | +0.58% | 1 | - | -1.72% | - | - |
| 03/23 | 4,646 | 4,646 | 4,646 | 4,646 | -0.96% | 3 | - | -2.35% | - | - |
| 03/19 | 4,691 | 4,691 | 4,691 | 4,691 | -0.45% | 2 | - | -1.47% | - | - |
| 03/17 | 4,712 | 4,712 | 4,712 | 4,712 | +0.53% | 2 | - | -1.07% | - | - |
| 03/16 | 4,688 | 4,688 | 4,687 | 4,687 | -0.09% | 3 | - | -1.6% | - | - |
| 03/13 | 4,691 | 4,691 | 4,691 | 4,691 | -0.34% | 7 | - | -1.53% | - | - |
| 03/12 | 4,707 | 4,707 | 4,707 | 4,707 | -1.03% | 6 | - | -1.2% | - | - |
| 03/11 | 4,756 | 4,756 | 4,756 | 4,756 | +0.02% | 3 | - | -0.19% | - | - |
| 03/10 | 4,765 | 4,765 | 4,755 | 4,755 | +1.28% | 6 | - | -0.17% | - | - |
| 03/09 | 4,695 | 4,695 | 4,695 | 4,695 | -1.1% | 4 | - | -1.41% | - | - |
| 03/06 | 4,751 | 4,760 | 4,747 | 4,747 | -0.57% | 202 | - | -0.34% | - | - |
| 03/05 | 4,783 | 4,783 | 4,774 | 4,774 | -0.15% | 70,007 | - | +0.27% | - | - |
| 03/04 | 4,781 | 4,781 | 4,781 | 4,781 | -0.93% | 2 | - | +0.48% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 |
|---|
| 高値 | 安値 | 大商い | プラス | マイナス |
|---|
2023年
11月期 | 5,308
9/25 | 4,909
10/20 | 22,080
10/11 |
2024年
5月期 | 5,372
1/4 | 4,924
6/11 | 22,500
6/11 |
2025年
5月期 | 5,496
10/10 | 4,752
10/20 | 126,040
10/6 |
2026年
5月期 | 5,327
2/26 | 4,566
5/18 | 70,007
3/5 |
| 最新 | 4,570
2026/8/26 | 8 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
