アモーヴァ・アセットマネジメント株式会社 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その他/その他/Listed Index Fund France Government Bond (No Currency Hedge)
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 5,900.0 | 5,900.0 | 5,785.0 | 5,799.0 | -22.0 | -0.38% | 538 |
| 2026-03-12 | 5,830.0 | 5,830.0 | 5,811.0 | 5,821.0 | -74.0 | -1.26% | 16 |
| 2026-03-11 | 5,877.0 | 5,897.0 | 5,877.0 | 5,895.0 | +36.0 | +0.61% | 114 |
| 2026-03-10 | 5,880.0 | 5,880.0 | 5,859.0 | 5,859.0 | +55.0 | +0.95% | 14 |
| 2026-03-09 | 5,840.0 | 5,840.0 | 5,772.0 | 5,804.0 | -53.0 | -0.90% | 353 |
| 2026-03-06 | 5,841.0 | 5,865.0 | 5,841.0 | 5,857.0 | -6.0 | -0.10% | 680 |
| 2026-03-05 | 5,926.0 | 5,926.0 | 5,863.0 | 5,863.0 | -7.0 | -0.12% | 26,635 |
| 2026-03-04 | 5,907.0 | 5,907.0 | 5,870.0 | 5,870.0 | -56.0 | -0.94% | 110 |
| 2026-03-03 | 6,040.0 | 6,040.0 | 5,926.0 | 5,926.0 | -114.0 | -1.89% | 1,786 |
| 2026-03-02 | 5,999.0 | 6,040.0 | 5,993.0 | 6,040.0 | +42.0 | +0.70% | 118 |
| 2026-02-27 | 5,990.0 | 5,998.0 | 5,979.0 | 5,998.0 | 0.0 | 0.00% | 108 |
| 2026-02-26 | 6,000.0 | 6,000.0 | 5,975.0 | 5,998.0 | +37.0 | +0.62% | 565 |
| 2026-02-25 | 5,962.0 | 5,963.0 | 5,960.0 | 5,961.0 | +51.0 | +0.86% | 836 |
| 2026-02-24 | 5,923.0 | 5,924.0 | 5,910.0 | 5,910.0 | 0.0 | 0.00% | 131 |
| 2026-02-20 | 5,973.0 | 5,973.0 | 5,890.0 | 5,910.0 | +1.0 | +0.02% | 428 |
| 2026-02-19 | 5,902.0 | 5,909.0 | 5,887.0 | 5,909.0 | +27.0 | +0.46% | 1,217 |
| 2026-02-18 | 5,874.0 | 5,882.0 | 5,870.0 | 5,882.0 | +26.0 | +0.44% | 1,016 |
| 2026-02-17 | 5,879.0 | 5,879.0 | 5,843.0 | 5,856.0 | -8.0 | -0.14% | 71 |
| 2026-02-16 | 5,831.0 | 5,864.0 | 5,831.0 | 5,864.0 | +15.0 | +0.26% | 121 |
| 2026-02-13 | 5,935.0 | 5,935.0 | 5,849.0 | 5,849.0 | +14.0 | +0.24% | 147 |
| 2026-02-12 | 5,982.0 | 5,982.0 | 5,820.0 | 5,835.0 | -100.0 | -1.68% | 1,724 |
| 2026-02-10 | 5,964.0 | 5,964.0 | 5,935.0 | 5,935.0 | +20.0 | +0.34% | 107 |
| 2026-02-09 | 6,410.0 | 6,410.0 | 5,915.0 | 5,915.0 | -55.0 | -0.92% | 2,169 |
| 2026-02-06 | 5,991.0 | 5,991.0 | 5,970.0 | 5,970.0 | +4.0 | +0.07% | 54 |
| 2026-02-05 | 5,990.0 | 5,990.0 | 5,966.0 | 5,966.0 | -4.0 | -0.07% | 4,224 |
| 2026-02-04 | 5,953.0 | 5,970.0 | 5,944.0 | 5,970.0 | +34.0 | +0.57% | 53 |
| 2026-02-03 | 5,936.0 | 5,936.0 | 5,936.0 | 5,936.0 | -6.0 | -0.10% | 11 |
| 2026-02-02 | 5,955.0 | 5,955.0 | 5,942.0 | 5,942.0 | 0.0 | 0.00% | 83 |
| 2026-01-30 | 5,939.0 | 5,942.0 | 5,939.0 | 5,942.0 | +12.0 | +0.20% | 3 |
| 2026-01-29 | 5,993.0 | 5,993.0 | 5,914.0 | 5,930.0 | +2.0 | +0.03% | 26 |
| 2026-01-28 | 5,833.0 | 5,935.0 | 5,833.0 | 5,928.0 | -2.0 | -0.03% | 466 |
| 2026-01-27 | 5,928.0 | 5,930.0 | 5,921.0 | 5,930.0 | +34.0 | +0.58% | 42 |
| 2026-01-26 | 6,081.0 | 6,081.0 | 5,887.0 | 5,896.0 | -85.0 | -1.42% | 490 |
| 2026-01-23 | 5,994.0 | 5,997.0 | 5,978.0 | 5,981.0 | +34.0 | +0.57% | 36 |
| 2026-01-22 | 6,356.0 | 6,356.0 | 5,935.0 | 5,947.0 | -9.0 | -0.15% | 517 |
| 2026-01-21 | 5,940.0 | 5,956.0 | 5,939.0 | 5,956.0 | +33.0 | +0.56% | 65 |
| 2026-01-20 | 5,884.0 | 5,923.0 | 5,884.0 | 5,923.0 | +20.0 | +0.34% | 46 |
| 2026-01-19 | 5,999.0 | 5,999.0 | 5,873.0 | 5,903.0 | -9.0 | -0.15% | 99 |
| 2026-01-16 | 5,997.0 | 5,997.0 | 5,910.0 | 5,912.0 | -21.0 | -0.35% | 21 |
| 2026-01-15 | 5,938.0 | 5,938.0 | 5,927.0 | 5,933.0 | -21.0 | -0.35% | 112 |
| 2026-01-14 | 5,842.0 | 5,954.0 | 5,842.0 | 5,954.0 | +13.0 | +0.22% | 325 |
| 2026-01-13 | 5,928.0 | 5,941.0 | 5,926.0 | 5,941.0 | +71.0 | +1.21% | 63 |
| 2026-01-09 | 5,874.0 | 5,874.0 | 5,870.0 | 5,870.0 | -6.0 | -0.10% | 22 |
| 2026-01-08 | 5,870.0 | 5,876.0 | 5,870.0 | 5,876.0 | +17.0 | +0.29% | 39 |
| 2026-01-07 | 5,865.0 | 5,874.0 | 5,859.0 | 5,859.0 | +17.0 | +0.29% | 49 |
| 2026-01-06 | 5,933.0 | 5,933.0 | 5,842.0 | 5,842.0 | -15.0 | -0.26% | 152 |
| 2026-01-05 | 6,070.0 | 6,070.0 | 5,840.0 | 5,857.0 | -13.0 | -0.22% | 792 |
| 2025-12-30 | 5,890.0 | 5,893.0 | 5,870.0 | 5,870.0 | 0.0 | 0.00% | 16 |
| 2025-12-29 | 5,882.0 | 5,894.0 | 5,870.0 | 5,870.0 | -5.0 | -0.09% | 316 |
| 2025-12-26 | 5,894.0 | 5,902.0 | 5,875.0 | 5,875.0 | -91.0 | -1.53% | 64 |
| 2025-12-25 | 5,966.0 | 5,966.0 | 5,966.0 | 5,966.0 | +100.0 | +1.70% | 2 |
| 2025-12-24 | 5,889.0 | 5,889.0 | 5,866.0 | 5,866.0 | +31.0 | +0.53% | 25 |
| 2025-12-23 | 5,877.0 | 5,877.0 | 5,835.0 | 5,835.0 | -9.0 | -0.15% | 125 |
| 2025-12-22 | 5,875.0 | 5,875.0 | 5,842.0 | 5,844.0 | +24.0 | +0.41% | 67 |
| 2025-12-19 | 5,931.0 | 5,931.0 | 5,816.0 | 5,820.0 | -11.0 | -0.19% | 8 |
| 2025-12-18 | 5,831.0 | 5,831.0 | 5,831.0 | 5,831.0 | +37.0 | +0.64% | 2 |
| 2025-12-17 | 5,807.0 | 5,807.0 | 5,794.0 | 5,794.0 | -13.0 | -0.22% | 48 |
| 2025-12-16 | 5,805.0 | 5,807.0 | 5,805.0 | 5,807.0 | -6.0 | -0.10% | 10 |
| 2025-12-15 | 5,836.0 | 5,836.0 | 5,813.0 | 5,813.0 | -13.0 | -0.22% | 39 |
| 2025-12-12 | 5,828.0 | 5,828.0 | 5,814.0 | 5,826.0 | +19.0 | +0.33% | 63 |
| 2025-12-11 | 5,820.0 | 5,820.0 | 5,807.0 | 5,807.0 | -3.0 | -0.05% | 34 |
| 2025-12-10 | 5,820.0 | 5,820.0 | 5,801.0 | 5,810.0 | +24.0 | +0.41% | 24 |
| 2025-12-09 | 5,786.0 | 5,786.0 | 5,786.0 | 5,786.0 | +20.0 | +0.35% | 60 |
| 2025-12-08 | 5,785.0 | 5,785.0 | 5,766.0 | 5,766.0 | -6.0 | -0.10% | 110 |
| 2025-12-05 | 5,785.0 | 5,785.0 | 5,770.0 | 5,772.0 | -17.0 | -0.29% | 249 |
| 2025-12-04 | 5,805.0 | 5,805.0 | 5,789.0 | 5,789.0 | -10.0 | -0.17% | 86 |
| 2025-12-03 | 5,797.0 | 5,799.0 | 5,797.0 | 5,799.0 | +14.0 | +0.24% | 12 |
| 2025-12-02 | 5,796.0 | 5,796.0 | 5,784.0 | 5,785.0 | -11.0 | -0.19% | 27 |
| 2025-12-01 | 5,812.0 | 5,817.0 | 5,796.0 | 5,796.0 | -39.0 | -0.67% | 171 |
| 2025-11-28 | 5,790.0 | 5,850.0 | 5,790.0 | 5,835.0 | -16.0 | -0.27% | 111 |
| 2025-11-27 | 5,831.0 | 5,851.0 | 5,831.0 | 5,851.0 | +36.0 | +0.62% | 22 |
| 2025-11-26 | 5,828.0 | 5,828.0 | 5,815.0 | 5,815.0 | +10.0 | +0.17% | 23 |
| 2025-11-25 | 5,818.0 | 5,818.0 | 5,805.0 | 5,805.0 | -4.0 | -0.07% | 42,665 |
| 2025-11-21 | 5,824.0 | 5,824.0 | 5,809.0 | 5,809.0 | -12.0 | -0.21% | 101 |
| 2025-11-20 | 5,817.0 | 5,821.0 | 5,809.0 | 5,821.0 | +53.0 | +0.92% | 276 |
| 2025-11-19 | 5,791.0 | 5,791.0 | 5,768.0 | 5,768.0 | -7.0 | -0.12% | 41 |
| 2025-11-18 | 5,770.0 | 5,775.0 | 5,763.0 | 5,775.0 | +17.0 | +0.30% | 214 |
| 2025-11-17 | 5,767.0 | 5,767.0 | 5,753.0 | 5,758.0 | -15.0 | -0.26% | 328 |
| 2025-11-14 | 5,730.0 | 5,789.0 | 5,730.0 | 5,773.0 | -16.0 | -0.28% | 76 |
| 2025-11-13 | 5,788.0 | 5,789.0 | 5,786.0 | 5,789.0 | +26.0 | +0.45% | 225 |
| 2025-11-12 | 5,753.0 | 5,763.0 | 5,753.0 | 5,763.0 | +32.0 | +0.56% | 7 |
| 2025-11-11 | 5,728.0 | 5,731.0 | 5,728.0 | 5,731.0 | +45.0 | +0.79% | 352 |
| 2025-11-10 | 5,765.0 | 5,765.0 | 5,686.0 | 5,686.0 | +21.0 | +0.37% | 347 |
| 2025-11-07 | 5,789.0 | 5,789.0 | 5,665.0 | 5,665.0 | -80.0 | -1.39% | 37 |
| 2025-11-06 | 5,745.0 | 5,745.0 | 5,745.0 | 5,745.0 | +35.0 | +0.61% | 2 |
| 2025-11-05 | 5,838.0 | 5,838.0 | 5,702.0 | 5,710.0 | -28.0 | -0.49% | 180 |
| 2025-11-04 | 5,913.0 | 5,913.0 | 5,738.0 | 5,738.0 | -75.0 | -1.29% | 570 |
| 2025-10-31 | 5,813.0 | 5,813.0 | 5,813.0 | 5,813.0 | +64.0 | +1.11% | 19 |
| 2025-10-30 | 5,825.0 | 5,825.0 | 5,747.0 | 5,749.0 | +24.0 | +0.42% | 148 |
| 2025-10-29 | 5,749.0 | 5,749.0 | 5,725.0 | 5,725.0 | -25.0 | -0.43% | 5 |
| 2025-10-28 | 5,763.0 | 5,763.0 | 5,750.0 | 5,750.0 | -10.0 | -0.17% | 100 |
| 2025-10-27 | 5,848.0 | 5,848.0 | 5,760.0 | 5,760.0 | -3.0 | -0.05% | 222 |
| 2025-10-23 | 5,839.0 | 5,839.0 | 5,763.0 | 5,763.0 | +24.0 | +0.42% | 20 |
| 2025-10-22 | 5,813.0 | 5,813.0 | 5,739.0 | 5,739.0 | +26.0 | +0.46% | 2 |
| 2025-10-21 | 5,703.0 | 5,715.0 | 5,698.0 | 5,713.0 | +40.0 | +0.71% | 63 |
| 2025-10-20 | 5,835.0 | 5,835.0 | 5,673.0 | 5,673.0 | -62.0 | -1.08% | 57,599 |
| 2025-10-17 | 5,748.0 | 5,748.0 | 5,735.0 | 5,735.0 | -7.0 | -0.12% | 2 |
| 2025-10-16 | 5,731.0 | 5,742.0 | 5,731.0 | 5,742.0 | -45.0 | -0.78% | 19 |
| 2025-10-15 | 5,727.0 | 5,787.0 | 5,727.0 | 5,787.0 | +99.0 | +1.74% | 12 |
| 2025-10-14 | 5,787.0 | 5,787.0 | 5,688.0 | 5,688.0 | +1.0 | +0.02% | 5 |
| 2025-10-10 | 5,701.0 | 5,701.0 | 5,687.0 | 5,687.0 | -31.0 | -0.54% | 30 |
| 2025-10-09 | 5,719.0 | 5,719.0 | 5,718.0 | 5,718.0 | +49.0 | +0.86% | 61 |
| 2025-10-08 | 5,688.0 | 5,688.0 | 5,669.0 | 5,669.0 | +42.0 | +0.75% | 23 |
| 2025-10-07 | 5,654.0 | 5,654.0 | 5,627.0 | 5,627.0 | -19.0 | -0.34% | 58 |
| 2025-10-06 | 5,646.0 | 5,646.0 | 5,646.0 | 5,646.0 | +100.0 | +1.80% | 20,109 |
| 2025-10-03 | 5,557.0 | 5,557.0 | 5,535.0 | 5,546.0 | -5.0 | -0.09% | 651 |
| 2025-10-02 | 5,564.0 | 5,564.0 | 5,536.0 | 5,551.0 | -13.0 | -0.23% | 120 |
| 2025-10-01 | 5,582.0 | 5,582.0 | 5,564.0 | 5,564.0 | -30.0 | -0.54% | 17 |
| 2025-09-30 | 5,594.0 | 5,594.0 | 5,594.0 | 5,594.0 | +4.0 | +0.07% | 1 |
| 2025-09-29 | 5,593.0 | 5,596.0 | 5,590.0 | 5,590.0 | -7.0 | -0.13% | 923 |
| 2025-09-26 | 5,597.0 | 5,597.0 | 5,597.0 | 5,597.0 | +14.0 | +0.25% | 20 |
| 2025-09-25 | 5,688.0 | 5,688.0 | 5,583.0 | 5,583.0 | -5.0 | -0.09% | 22 |
| 2025-09-24 | 5,599.0 | 5,599.0 | 5,588.0 | 5,588.0 | +21.0 | +0.38% | 27 |
| 2025-09-22 | 5,574.0 | 5,574.0 | 5,567.0 | 5,567.0 | -13.0 | -0.23% | 23 |
| 2025-09-19 | 5,605.0 | 5,605.0 | 5,580.0 | 5,580.0 | -5.0 | -0.09% | 41 |
| 2025-09-18 | 5,618.0 | 5,618.0 | 5,580.0 | 5,585.0 | +9.0 | +0.16% | 159 |
| 2025-09-17 | 5,599.0 | 5,599.0 | 5,576.0 | 5,576.0 | +7.0 | +0.13% | 32 |
| 2025-09-16 | 5,586.0 | 5,586.0 | 5,562.0 | 5,569.0 | -6.0 | -0.11% | 93 |
| 2025-09-12 | 5,664.0 | 5,664.0 | 5,575.0 | 5,575.0 | +11.0 | +0.20% | 24 |
| 2025-09-11 | 5,590.0 | 5,590.0 | 5,550.0 | 5,564.0 | — | — | 45 |
直近120営業日分を表示