2861 上場インデックスファンドフランス国債(為替ヘッジ…
上場インデックスファンドフランス国債(為替ヘッジなし)（2861）の株価チャート
株価
10/2
- 前日 (10/1)
- 5,193
- 始値
- 5,195
- 高値
- 5,195
- 安値
- 5,127
- 終値 -1.25%
- 5,128
- 出来高 +64.59%
- 609
乖離率
- 株価（5日）
移動平均値 - -1.4%
5,201 - 株価（25日）
移動平均値 - -5.21%
5,410 - 出来高（5日）
移動平均値 - +30.69%
466
2026/05/11～2026/10/02
株価推移
| 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 | ||||||||||
| 10/02 | 5,195 | 5,195 | 5,127 | 5,128 | -1.25% | 609 | - | -5.21% | - | - |
| 10/01 | 5,297 | 5,297 | 5,150 | 5,193 | -0.17% | 370 | - | -4.38% | - | - |
| 09/30 | 5,328 | 5,328 | 5,184 | 5,202 | -0.54% | 759 | - | -4.55% | - | - |
| 09/29 | 5,266 | 5,266 | 5,225 | 5,230 | -0.42% | 103 | - | -4.35% | - | - |
| 09/28 | 5,401 | 5,401 | 5,252 | 5,252 | -0.92% | 487 | - | -4.27% | - | - |
| 09/25 | 5,319 | 5,319 | 5,289 | 5,301 | +0.49% | 40 | - | -3.64% | - | - |
| 09/24 | 5,340 | 5,340 | 5,270 | 5,275 | -1.79% | 276 | - | -4.33% | - | - |
| 09/18 | 5,374 | 5,374 | 5,338 | 5,371 | +0.96% | 16 | - | -2.86% | - | - |
| 09/17 | 5,321 | 5,332 | 5,320 | 5,320 | -0.02% | 43 | - | -3.99% | - | - |
| 09/16 | 5,301 | 5,337 | 5,301 | 5,321 | +0.4% | 181 | - | -4.2% | - | - |
| 09/15 | 5,337 | 5,337 | 5,300 | 5,300 | -0.3% | 311 | - | -4.8% | - | - |
| 09/14 | 5,414 | 5,414 | 5,312 | 5,316 | -1.81% | 218 | - | -4.73% | - | - |
| 09/11 | 5,400 | 5,414 | 5,329 | 5,414 | +0.65% | 35,491 | - | -3.2% | - | - |
| 09/10 | 5,390 | 5,390 | 5,375 | 5,379 | -0.22% | 31 | - | -4.03% | - | - |
| 09/09 | 5,430 | 5,430 | 5,391 | 5,391 | -0.52% | 244 | - | -4.02% | - | - |
| 09/08 | 5,490 | 5,490 | 5,399 | 5,419 | -1.33% | 246 | - | -3.71% | - | - |
| 09/07 | 5,540 | 5,540 | 5,492 | 5,492 | -0.16% | 542 | - | -2.57% | - | - |
| 09/04 | 5,509 | 5,509 | 5,463 | 5,501 | -0.49% | 339 | - | -2.6% | - | - |
| 09/03 | 5,599 | 5,599 | 5,515 | 5,528 | -1.23% | 742 | - | -2.33% | - | - |
| 09/02 | 5,735 | 5,735 | 5,590 | 5,597 | -0.76% | 268 | - | -1.32% | - | - |
| 09/01 | 5,660 | 5,660 | 5,629 | 5,640 | -0.09% | 30 | - | -0.7% | - | - |
| 08/31 | 5,677 | 5,677 | 5,644 | 5,645 | -0.32% | 28 | - | -0.76% | - | - |
| 08/28 | 5,746 | 5,746 | 5,658 | 5,663 | -0.11% | 139 | - | -0.53% | - | - |
| 08/27 | 5,702 | 5,702 | 5,668 | 5,669 | -0.51% | 118 | - | -0.51% | - | - |
| 08/26 | 5,696 | 5,712 | 5,687 | 5,698 | +0.56% | 568 | - | -0.09% | - | - |
| 08/25 | 5,667 | 5,667 | 5,651 | 5,666 | +0.11% | 161 | - | -0.72% | - | - |
| 08/24 | 5,699 | 5,699 | 5,650 | 5,660 | +0.02% | 99 | - | -0.91% | - | - |
| 08/21 | 5,683 | 5,683 | 5,659 | 5,659 | -0.42% | 6 | - | -1.03% | - | - |
| 08/20 | 5,683 | 5,683 | 5,683 | 5,683 | +1.09% | 2 | - | -0.68% | - | - |
| 08/19 | 5,700 | 5,700 | 5,622 | 5,622 | -0.16% | 28 | - | -1.82% | - | - |
| 08/18 | 5,710 | 5,710 | 5,631 | 5,631 | -0.18% | 58 | - | -1.76% | - | - |
| 08/17 | 5,719 | 5,719 | 5,641 | 5,641 | -0.3% | 231 | - | -1.69% | - | - |
| 08/14 | 5,748 | 5,748 | 5,658 | 5,658 | +0.18% | 206 | - | -1.5% | - | - |
| 08/13 | 5,686 | 5,686 | 5,638 | 5,648 | +0.04% | 354 | - | -1.77% | - | - |
| 08/12 | 5,750 | 5,750 | 5,646 | 5,646 | +0.07% | 924 | - | -1.93% | - | - |
| 08/10 | 5,650 | 5,650 | 5,635 | 5,642 | +0.05% | 79 | - | -2.15% | - | - |
| 08/07 | 5,736 | 5,736 | 5,633 | 5,639 | -1.14% | 531 | - | -2.32% | - | - |
| 08/06 | 5,775 | 5,775 | 5,703 | 5,704 | +0.25% | 431 | - | -1.35% | - | - |
| 08/05 | 5,762 | 5,762 | 5,690 | 5,690 | +0.49% | 308 | - | -1.71% | - | - |
| 08/04 | 5,684 | 5,684 | 5,648 | 5,662 | +0.41% | 286 | - | -2.31% | - | - |
| 08/03 | 5,850 | 5,850 | 5,590 | 5,639 | -2.24% | 308 | - | -2.84% | - | - |
| 07/31 | 5,905 | 5,905 | 5,768 | 5,768 | -0.64% | 270 | - | -0.76% | - | - |
| 07/30 | 5,757 | 5,826 | 5,757 | 5,805 | -0.15% | 46 | - | -0.19% | - | - |
| 07/29 | 5,910 | 5,910 | 5,814 | 5,814 | +0.07% | 15,547 | - | -0.03% | - | - |
| 07/28 | 5,925 | 5,925 | 5,808 | 5,810 | -0.27% | 2,530 | - | -0.12% | - | - |
| 07/27 | 5,839 | 5,839 | 5,821 | 5,826 | +0.94% | 16 | - | +0.14% | - | - |
| 07/24 | 5,724 | 5,772 | 5,724 | 5,772 | -0.45% | 166 | - | -0.79% | - | - |
| 07/23 | 5,750 | 5,798 | 5,750 | 5,798 | +0.12% | 363 | - | -0.41% | - | - |
| 07/22 | 5,858 | 5,858 | 5,786 | 5,791 | +0.03% | 178 | - | -0.62% | - | - |
| 07/21 | 5,799 | 5,799 | 5,764 | 5,789 | -0.03% | 169 | - | -0.69% | - | - |
| 07/17 | 5,911 | 5,911 | 5,791 | 5,791 | -0.36% | 146 | - | -0.72% | - | - |
| 07/16 | 5,880 | 5,880 | 5,810 | 5,812 | +0.55% | 14 | - | -0.39% | - | - |
| 07/15 | 5,840 | 5,840 | 5,780 | 5,780 | +0.26% | 68 | - | -0.93% | - | - |
| 07/14 | 5,809 | 5,809 | 5,765 | 5,765 | -0.12% | 26,093 | - | -1.22% | - | - |
| 07/13 | 5,893 | 5,893 | 5,772 | 5,772 | -0.38% | 151 | - | -1.11% | - | - |
| 07/10 | 5,860 | 5,860 | 5,794 | 5,794 | +0.03% | 12 | - | -0.74% | - | - |
| 07/09 | 5,885 | 5,885 | 5,790 | 5,792 | -0.21% | 73 | - | -0.87% | - | - |
| 07/08 | 5,926 | 5,926 | 5,796 | 5,804 | -0.38% | 117 | - | -0.77% | - | - |
| 07/07 | 5,892 | 5,892 | 5,826 | 5,826 | -0.55% | 2,333 | - | -0.5% | - | - |
| 07/06 | 5,875 | 5,875 | 5,858 | 5,858 | +0.38% | 31 | - | -0.03% | - | - |
| 07/03 | 5,945 | 5,945 | 5,836 | 5,836 | -0.26% | 19 | - | -0.43% | - | - |
| 07/02 | 5,898 | 5,898 | 5,851 | 5,851 | -0.34% | 38 | - | -0.22% | - | - |
| 07/01 | 5,939 | 5,939 | 5,871 | 5,871 | -0.02% | 7 | - | +0.14% | - | - |
| 06/30 | 5,867 | 5,873 | 5,867 | 5,872 | 0% | 119 | - | +0.1% | - | - |
| 06/29 | 5,897 | 5,897 | 5,848 | 5,872 | +0.55% | 25 | - | +0.1% | - | - |
| 06/26 | 5,812 | 5,840 | 5,812 | 5,840 | -0.14% | 19 | - | -0.43% | - | - |
| 06/25 | 5,914 | 5,914 | 5,829 | 5,848 | +0.58% | 50 | - | -0.26% | - | - |
| 06/24 | 5,878 | 5,878 | 5,813 | 5,814 | -0.36% | 189 | - | -0.78% | - | - |
| 06/23 | 5,915 | 5,915 | 5,827 | 5,835 | +0.03% | 278 | - | -0.38% | - | - |
| 06/22 | 5,920 | 5,920 | 5,833 | 5,833 | -0.07% | 24 | - | -0.38% | - | - |
| 06/19 | 5,965 | 5,965 | 5,826 | 5,837 | -0.65% | 85 | - | -0.24% | - | - |
| 06/18 | 5,998 | 5,998 | 5,850 | 5,875 | -0.59% | 121 | - | +0.46% | - | - |
| 06/17 | 5,891 | 5,910 | 5,891 | 5,910 | +0.85% | 11 | - | +1.13% | - | - |
| 06/16 | 5,873 | 5,873 | 5,851 | 5,860 | -0.1% | 33 | - | +0.31% | - | - |
| 06/15 | 5,850 | 5,879 | 5,850 | 5,866 | +0.29% | 54 | - | +0.41% | - | - |
| 06/12 | 5,844 | 5,849 | 5,827 | 5,849 | +0.88% | 935 | - | +0.17% | - | - |
| 06/11 | 5,783 | 5,798 | 5,783 | 5,798 | -0.21% | 5 | - | -0.7% | - | - |
| 06/10 | 5,802 | 5,810 | 5,802 | 5,810 | +0.24% | 259 | - | -0.51% | - | - |
| 06/09 | 5,820 | 5,820 | 5,758 | 5,796 | +0.24% | 100 | - | -0.87% | - | - |
| 06/08 | 5,846 | 5,846 | 5,782 | 5,782 | -2.76% | 417 | - | -1.18% | - | - |
| 06/05 | 5,848 | 5,946 | 5,822 | 5,946 | -0.03% | 517 | - | +1.57% | - | - |
| 06/04 | 5,849 | 5,948 | 5,817 | 5,948 | -0.02% | 194 | - | +1.62% | - | - |
| 06/03 | 5,959 | 5,959 | 5,856 | 5,949 | -0.12% | 367 | - | +1.67% | - | - |
| 06/02 | 5,941 | 5,956 | 5,856 | 5,956 | +1.45% | 133 | - | +1.83% | - | - |
| 06/01 | 5,900 | 5,900 | 5,859 | 5,871 | -0.49% | 2,218 | - | +0.41% | - | - |
| 05/29 | 5,877 | 5,900 | 5,860 | 5,900 | +1.18% | 28 | - | +0.85% | - | - |
| 05/28 | 5,950 | 5,950 | 5,811 | 5,831 | -2.16% | 33 | - | -0.36% | - | - |
| 05/27 | 5,960 | 5,960 | 5,849 | 5,960 | +1.71% | 70 | - | +1.78% | - | - |
| 05/26 | 5,854 | 5,860 | 5,835 | 5,860 | +0.36% | 72 | - | +0.09% | - | - |
| 05/25 | 5,804 | 5,839 | 5,804 | 5,839 | +0.71% | 19,832 | - | -0.32% | - | - |
| 05/22 | 5,799 | 5,799 | 5,798 | 5,798 | +0.24% | 9 | - | -1.07% | - | - |
| 05/21 | 5,783 | 5,784 | 5,778 | 5,784 | +0.77% | 5 | - | -1.35% | - | - |
| 05/20 | 5,769 | 5,769 | 5,725 | 5,740 | -0.5% | 95 | - | -2.18% | - | - |
| 05/19 | 5,778 | 5,778 | 5,754 | 5,769 | +0.65% | 87 | - | -1.79% | - | - |
| 05/18 | 5,850 | 5,850 | 5,710 | 5,732 | -0.61% | 330 | - | -2.5% | - | - |
| 05/15 | 5,889 | 5,889 | 5,744 | 5,767 | -0.4% | 319 | - | -1.96% | - | - |
| 05/14 | 5,849 | 5,849 | 5,780 | 5,790 | -1.03% | 105 | - | -1.58% | - | - |
| 05/13 | 5,850 | 5,850 | 5,770 | 5,850 | 0% | 134 | - | -0.58% | - | - |
| 05/12 | 5,807 | 5,850 | 5,769 | 5,850 | +0.84% | 20,332 | - | -0.54% | - | - |
| 05/11 | 5,839 | 5,839 | 5,800 | 5,801 | -0.63% | 309 | - | -1.34% | - | - |
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 2月期 | 5,274 6/28 | 4,598 1/4 | 18,020 8/17 | +5.15% 6/28 | -5.22% 1/4 |
| 2024年 2月期 | 5,999 7/8 | 4,923 10/4 | 65,650 7/1 | +3.88% 12/20 | -5.2% 8/5 |
| 2025年 2月期 | 5,727 7/24 | 5,096 3/10 2/27 | 107,580 3/6 | +3.96% 4/22 | -2.95% 2/20 |
| 2026年 2月期 | 6,410 2/9 | 5,497 9/3 | 57,599 10/20 | +3.22% 10/15 | -2.41% 3/16 |
| 最新 | 5,128 2026/10/2 | 609 | -5.21% 5,410 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/28
- 15%（1.15倍）
- 2024/12/27 vs 2023/12/29
- 1%（1.01倍）
- 2025/12/30 vs 2024/12/27
- 9%（1.09倍）
- 2026/10/02 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
4,598円（2023/01/04） - 12%（1.12倍）
5,128円（10/2）
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。
