NZAM上場投信S&P500(為替ヘッジあり)（2086）の株価チャート

株価

4/3

前日 (4/2): 2,622
始値: 2,661
高値: 2,661
安値: 2,653
終値 +1.22%: 2,654
出来高 -52.05%: 4,037

乖離率

株価（5日） 移動平均値: +1.38%
2,618
株価（25日） 移動平均値: -1.67%
2,699
出来高（5日） 移動平均値: -68.17%
12,684

2025/10/20～2026/04/03

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
04/03	2,661	2,661	2,653	2,654	+1.22%	4,037	-	-1.67%	-	-
04/02	2,660	2,661	2,622	2,622	-1.28%	8,420	-	-3.1%	-	-
04/01	2,651	2,656	2,643	2,656	+2.75%	50,147	-	-2.1%	-	-
03/31	2,563	2,588	2,554	2,585	+0.39%	574	-	-4.89%	-	-
03/30	2,556	2,575	2,556	2,575	-2.31%	241	-	-5.54%	-	-
03/27	2,629	2,636	2,629	2,636	-0.86%	29	-	-3.62%	-	-
03/26	2,669	2,669	2,659	2,659	-0.75%	12,009	-	-2.99%	-	-
03/25	2,673	2,679	2,673	2,679	+1.09%	10,013	-	-2.4%	-	-
03/24	2,668	2,668	2,650	2,650	+0.95%	13,064	-	-3.6%	-	-
03/23	2,634	2,634	2,625	2,625	-2.16%	31	-	-4.68%	-	-
03/19	2,684	2,684	2,683	2,683	-2.04%	6	-	-2.86%	-	-
03/18	2,723	2,739	2,723	2,739	+1%	15,005	-	-1.05%	-	-
03/17	2,700	2,712	2,700	2,712	+0.44%	245	-	-2.16%	-	-
03/16	2,717	2,717	2,699	2,700	-0.55%	1,112	-	-2.63%	-	-
03/13	2,730	2,730	2,715	2,715	-0.55%	9	-	-2.23%	-	-
03/12	2,730	2,730	2,730	2,730	-1.16%	3	-	-1.83%	-	-
03/11	2,758	2,762	2,758	2,762	+0.22%	2	-	-0.86%	-	-
03/10	2,756	2,756	2,756	2,756	+2.91%	14	-	-1.11%	-	-
03/09	2,687	2,687	2,674	2,678	-3.39%	2,544	-	-3.98%	-	-
03/06	2,772	2,772	2,772	2,772	-0.5%	1	-	-0.86%	-	-
03/05	2,796	2,796	2,786	2,786	+1.27%	9	-	-0.46%	-	-
03/04	2,754	2,754	2,750	2,751	-1.22%	24	-	-1.79%	-	-
03/03	2,785	2,785	2,785	2,785	+0.4%	7	-	-0.64%	-	-
03/02	2,787	2,787	2,771	2,774	-0.93%	81	-	-1.07%	-	-
02/27	2,818	2,818	2,792	2,800	-0.57%	54	-	-0.21%	-	-
02/26	2,816	2,816	2,816	2,816	+0.61%	11	-	+0.39%	-	-
02/25	2,803	2,803	2,799	2,799	+0.57%	8	-	-0.18%	-	-
02/24	2,791	2,791	2,783	2,783	-0.29%	3,005	-	-0.75%	-	-
02/20	2,791	2,791	2,791	2,791	-0.29%	5	-	-0.53%	-	-
02/19	2,799	2,799	2,799	2,799	+0.54%	1	-	-0.29%	-	-
02/18	2,778	2,784	2,778	2,784	+0.69%	10,010	-	-0.89%	-	-
02/17	2,783	2,783	2,765	2,765	-0.61%	59	-	-1.67%	-	-
02/16	2,821	2,821	2,781	2,782	+0.36%	124	-	-1.14%	-	-
02/13	2,791	2,791	2,772	2,772	-1.95%	20,011	-	-1.56%	-	-
02/12	2,824	2,827	2,824	2,827	-0.07%	2	-	+0.32%	-	-
02/10	2,821	2,829	2,821	2,829	+0.32%	14,486	-	+0.39%	-	-
02/09	2,822	2,823	2,820	2,820	+2.66%	9,053	-	+0.11%	-	-
02/06	2,767	2,767	2,747	2,747	-1.89%	3	-	-2.48%	-	-
02/05	2,803	2,808	2,796	2,800	-0.5%	28,121	-	-0.74%	-	-
02/04	2,815	2,815	2,814	2,814	-1.16%	233	-	-0.28%	-	-
02/03	2,818	2,847	2,818	2,847	+2.01%	7	-	+0.89%	-	-
02/02	2,841	2,841	2,787	2,791	-1.06%	3,023	-	-1.03%	-	-
01/30	2,832	2,832	2,821	2,821	-0.74%	6	-	0%	-	-
01/29	2,894	2,894	2,832	2,842	-0.07%	263	-	+0.85%	-	-
01/28	2,844	2,844	2,844	2,844	+0.35%	2	-	+1.07%	-	-
01/27	2,830	2,834	2,830	2,834	+0.96%	7,001	-	+0.82%	-	-
01/26	2,802	2,809	2,802	2,807	-0.43%	2,135	-	-0.11%	-	-
01/23	2,813	2,819	2,813	2,819	+0.43%	11	-	+0.32%	-	-
01/22	2,806	2,807	2,806	2,807	+1.19%	10,009	-	-0.07%	-	-
01/21	2,774	2,774	2,774	2,774	-0.72%	2	-	-1.25%	-	-
01/20	2,794	2,794	2,794	2,794	-0.36%	1	-	-0.57%	-	-
01/19	2,803	2,804	2,803	2,804	-1.16%	102	-	-0.21%	-	-
01/16	2,769	2,837	2,769	2,837	+0.64%	39	-	+1%	-	-
01/15	2,819	2,819	2,819	2,819	-0.63%	10	-	+0.43%	-	-
01/14	2,834	2,837	2,834	2,837	-0.91%	110	-	+1.1%	-	-
01/13	2,863	2,863	2,863	2,863	+1.45%	10	-	+2.14%	-	-
01/09	2,822	2,822	2,822	2,822	-0.04%	10	-	+0.86%	-	-
01/08	2,820	2,823	2,820	2,823	-0.32%	20	-	+1.07%	-	-
01/07	2,820	2,832	2,820	2,832	+0.6%	150	-	+1.58%	-	-
01/06	2,820	2,820	2,813	2,815	-0.07%	40	-	+1.11%	-	-
01/05	2,820	2,820	2,817	2,817	0%	40	-	+1.26%	-	-
2025
12/30	2,815	2,817	2,815	2,817	-1.19%	70	-	+1.37%	-	-
12/29	2,851	2,851	2,851	2,851	+1.14%	10	-	+2.59%	-	-
12/25	2,817	2,819	2,817	2,819	+0.07%	110	-	+1.51%	-	-
12/24	2,805	2,818	2,805	2,817	+0.46%	50	-	+1.44%	-	-
12/23	2,808	2,808	2,804	2,804	+0.32%	70	-	+1.05%	-	-
12/22	2,815	2,815	2,795	2,795	+1.08%	15,150	-	+0.76%	-	-
12/19	2,765	2,765	2,765	2,765	+0.77%	10	-	-0.29%	-	-
12/18	2,749	2,749	2,744	2,744	-0.87%	4,820	-	-1.05%	-	-
12/16	2,784	2,784	2,768	2,768	-0.82%	10,310	-	-0.29%	-	-
12/15	2,793	2,793	2,791	2,791	-0.89%	20	-	+0.43%	-	-
12/12	2,816	2,816	2,816	2,816	+0.72%	10	-	+1.33%	-	-
12/10	2,796	2,796	2,796	2,796	-0.14%	150	-	+0.68%	-	-
12/09	2,801	2,801	2,800	2,800	-0.11%	6,630	-	+0.86%	-	-
12/08	2,803	2,803	2,803	2,803	+0.32%	90	-	+1.05%	-	-
12/03	2,794	2,795	2,792	2,794	+0.65%	26,610	-	+0.79%	-	-
12/01	2,792	2,792	2,776	2,776	-0.57%	50,260	-	+0.29%	-	-
11/28	2,814	2,814	2,789	2,792	+0.22%	200	-	+0.9%	-	-
11/27	2,811	2,811	2,786	2,786	+0.47%	330	-	+0.8%	-	-
11/26	2,771	2,773	2,771	2,773	+1.2%	40	-	-0.29%	-	-
11/25	2,742	2,742	2,740	2,740	+2.01%	40	-	-2.21%	-	-
11/21	2,683	2,686	2,683	2,686	-0.92%	240	-	-4.21%	-	-
11/19	2,711	2,711	2,711	2,711	-0.29%	10	-	-3.42%	-	-
11/18	2,735	2,735	2,719	2,719	-1.66%	780	-	-3.24%	-	-
11/17	2,784	2,784	2,765	2,765	+0.22%	110	-	-1.67%	-	-
11/14	2,761	2,761	2,756	2,759	-1.75%	20,670	-	-1.92%	-	-
11/13	2,821	2,821	2,799	2,808	+0.04%	1,460	-	-0.18%	-	-
11/12	2,806	2,807	2,806	2,807	+0.21%	30	-	-0.14%	-	-
11/11	2,801	2,801	2,801	2,801	+1.23%	100	-	-0.25%	-	-
11/10	2,792	2,792	2,765	2,767	-0.61%	40	-	-1.35%	-	-
11/06	2,784	2,784	2,784	2,784	+0.58%	10	-	-0.75%	-	-
11/05	2,771	2,774	2,753	2,768	-0.5%	2,690	-	-1.25%	-	-
11/04	2,829	2,829	2,782	2,782	-1.17%	28,990	-	-0.71%	-	-
10/31	2,814	2,815	2,812	2,815	-0.42%	70	-	+0.54%	-	-
10/29	2,848	2,848	2,824	2,827	+0.89%	50	-	+1.07%	-	-
10/27	2,815	2,815	2,802	2,802	+1.34%	210	-	+0.39%	-	-
10/24	2,765	2,765	2,765	2,765	+0.04%	10	-	-0.75%	-	-
10/22	2,757	2,764	2,757	2,764	+0.07%	250	-	-0.68%	-	-
10/21	2,762	2,762	2,762	2,762	+0.73%	20	-	-0.68%	-	-
10/20	2,752	2,752	2,729	2,742	+1.48%	43,140	-	-1.33%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2024年 4月期	2,521 10/30 10/28	1,880 10/27	91,000 10/2	+7.13% 7/11	-3.92% 8/8
2025年 4月期	2,619 12/9	2,057 4/7	108,390 11/1	+8.27% 5/20	-15.95% 4/7
最新	2,654 2026/4/3		4,037	-1.67% 2,699

年間値上がり率

2024/12/30 vs 2023/12/29: 18%（1.18倍）
2025/12/30 vs 2024/12/30: 12%（1.12倍）
2026/04/03 vs 2025/12/30: -6%（0.94倍）
過去安値 1,880円（2023/10/27）: 41%（1.41倍）
2,654円（4/3）

NZAM上場投信S&P500(為替ヘッジあり)（2086）の株価チャート

株価

4/3

乖離率

2025/10/20～2026/04/03

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート