NZAM上場投信S&P500(為替ヘッジあり)（2086）のイベントチャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/03/18～2026/08/26

イベント情報＆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
2026
08/26	3,085	3,085	3,055	3,055	-0.03%	3	-	+0.66%
08/25	3,080	3,080	3,056	3,056	-0.13%	3,001	-	+0.73%
08/24	3,060	3,060	3,060	3,060	-0.49%	124	-	+0.92%
08/20	3,075	3,075	3,075	3,075	+0.2%	120	-	+1.52%
08/19	3,075	3,075	3,063	3,069	-0.2%	10,101	-	+1.42%
08/18	3,087	3,090	3,073	3,075	-0.9%	9,340	-	+1.72%
08/17	3,135	3,135	3,103	3,103	-0.16%	5	-	+2.78%
08/14	3,112	3,112	3,108	3,108	+0.58%	12,826	-	+3.08%
08/13	3,090	3,090	3,090	3,090	+0.32%	1	-	+2.66%
08/12	3,080	3,080	3,080	3,080	-0.48%	1	-	+2.53%
08/10	3,089	3,096	3,089	3,095	+0.49%	23,948	-	+3.2%
08/06	3,082	3,085	3,079	3,080	-0.32%	10,022	-	+2.91%
08/05	3,106	3,106	3,088	3,090	+1.78%	1,226	-	+3.41%
08/04	3,005	3,036	3,005	3,036	+1.17%	245	-	+1.74%
08/03	3,001	3,001	3,001	3,001	+0.7%	1	-	+0.6%
07/31	2,994	2,994	2,980	2,980	+1.81%	30,001	-	-0.1%
07/30	2,928	2,928	2,927	2,927	-1.38%	26,647	-	-1.91%
07/29	2,970	2,970	2,968	2,968	+0.47%	3	-	-0.67%
07/28	2,958	2,958	2,954	2,954	-0.97%	3	-	-1.17%
07/27	2,980	2,984	2,980	2,983	-0.5%	4	-	-0.2%
07/23	2,998	2,998	2,998	2,998	+0.07%	2	-	+0.37%
07/22	2,996	2,996	2,996	2,996	+0.4%	1	-	+0.37%
07/17	3,000	3,001	2,984	2,984	-1.29%	306	-	+0.03%
07/16	3,047	3,047	3,023	3,023	+0.87%	6	-	+1.37%
07/14	2,995	2,997	2,995	2,997	-0.6%	37	-	+0.5%
07/13	3,015	3,015	3,015	3,015	+0.23%	1	-	+1.07%
07/10	3,008	3,008	3,008	3,008	+0.6%	1	-	+0.8%
07/09	2,979	2,990	2,979	2,990	-0.37%	102	-	+0.17%
07/08	3,001	3,001	3,001	3,001	+0.3%	4	-	+0.47%
07/03	2,992	2,992	2,992	2,992	+0.17%	1	-	+0.1%
07/02	2,995	2,997	2,987	2,987	-0.07%	102	-	-0.1%
07/01	3,096	3,096	2,989	2,989	+0.44%	132	-	-0.07%
06/30	2,976	2,976	2,976	2,976	+1.16%	1	-	-0.53%
06/26	2,942	2,942	2,942	2,942	-0.51%	1	-	-1.74%
06/25	2,957	2,957	2,957	2,957	+0.1%	1	-	-1.3%
06/24	2,956	2,956	2,954	2,954	-0.2%	2	-	-1.4%
06/23	2,980	2,980	2,960	2,960	-1.04%	2	-	-1.2%
06/22	2,991	2,991	2,991	2,991	-0.1%	2	-	-0.17%
06/19	3,212	3,212	2,994	2,994	-0.2%	14	-	-0.03%
06/18	3,000	3,000	3,000	3,000	-0.43%	2	-	+0.17%
06/17	3,011	3,019	3,011	3,013	-0.26%	433	-	+0.63%
06/16	3,050	3,050	3,021	3,021	+0.6%	36	-	+0.97%
06/15	2,973	3,003	2,973	3,003	+1.45%	177	-	+0.43%
06/12	2,964	2,964	2,960	2,960	+1.44%	106	-	-0.94%
06/11	2,918	2,918	2,918	2,918	-0.92%	2	-	-2.44%
06/10	2,975	2,975	2,945	2,945	-0.44%	14,416	-	-1.54%
06/09	2,958	2,958	2,958	2,958	0%	1	-	-0.97%
06/08	2,985	2,985	2,958	2,958	-2.18%	11	-	-0.87%
06/05	3,024	3,024	3,024	3,024	+0.13%	5	-	+1.44%
06/04	3,020	3,020	3,019	3,020	-0.89%	12	-	+1.55%
06/03	3,080	3,080	3,047	3,047	+0.43%	152	-	+2.66%
06/02	3,065	3,065	3,034	3,034	-0.23%	152	-	+2.5%
06/01	3,070	3,070	3,041	3,041	+0.23%	66	-	+2.98%
05/29	3,060	3,060	3,029	3,034	+0.53%	42	-	+3.02%
05/28	3,019	3,019	3,016	3,018	-0.03%	44	-	+2.76%
05/27	3,045	3,045	3,019	3,019	+0.2%	3	-	+3.07%
05/26	3,047	3,047	3,013	3,013	-0.07%	21	-	+3.18%
05/25	3,042	3,042	3,013	3,015	+0.74%	43	-	+3.61%
05/22	（IR情報）10:10 2026年4月期決算短信(2025年10月16日～2026年4月15日)
05/22	3,018	3,018	2,992	2,993	+0.47%	34	-	+3.24%
05/21	2,978	2,979	2,978	2,979	+0.88%	6	-	+3.12%
05/20	2,942	2,953	2,942	2,953	-0.24%	78	-	+2.53%
05/19	2,971	2,972	2,960	2,960	+0.27%	72	-	+3.1%
05/18	2,954	2,954	2,948	2,952	-1.73%	181	-	+3.25%
05/15	3,000	3,004	2,999	3,004	+1.28%	18	-	+5.51%
05/13	2,965	2,966	2,965	2,966	-0.07%	11,006	-	+4.69%
05/12	2,970	2,971	2,968	2,968	+0.37%	12,073	-	+5.29%
05/11	2,934	2,960	2,934	2,957	+0.14%	33,066	-	+5.38%
05/08	2,946	2,953	2,941	2,953	-3.4%	55	-	+5.77%
05/07	2,957	3,057	2,957	3,057	+5.45%	25	-	+10.12%
05/01	2,904	2,904	2,896	2,899	+1.58%	190,039	-	+5.04%
04/30	2,879	2,880	2,854	2,854	-0.97%	12,008	-	+3.78%
04/28	2,885	2,885	2,882	2,882	+0.03%	7	-	+5.07%
04/27	2,892	2,892	2,871	2,881	+0.66%	11	-	+5.38%
04/24	2,862	2,862	2,862	2,862	+0.42%	1	-	+5.1%
04/23	2,851	2,859	2,844	2,850	0%	11,033	-	+4.93%
04/22	2,851	2,851	2,850	2,850	-0.35%	24,005	-	+5.09%
04/21	2,857	2,860	2,857	2,860	+0.67%	6,216	-	+5.69%
04/20	2,839	2,841	2,839	2,841	+0.39%	2	-	+5.22%
04/17	2,808	2,830	2,808	2,830	+0.21%	36	-	+5.01%
04/16	2,847	2,847	2,824	2,824	+0.97%	6,011	-	+4.94%
04/15	（IR情報）17:40 ETFの収益分配のお知らせ
04/15	2,798	2,800	2,796	2,797	+1.19%	196	-	+4.06%
04/14	2,764	2,764	2,764	2,764	+1.06%	29	-	+2.87%
04/13	（IR情報）10:20 ETFの収益分配金見込額のお知らせ
04/13	2,728	2,735	2,728	2,735	-0.73%	39	-	+1.94%
04/10	2,752	2,755	2,749	2,755	+0.69%	14	-	+2.61%
04/09	2,735	2,736	2,732	2,736	+0.07%	17	-	+1.86%
04/08	2,732	2,738	2,732	2,734	+3.01%	117	-	+1.75%
04/07	2,664	2,664	2,654	2,654	+0.04%	41	-	-1.3%
04/06	2,700	2,747	2,647	2,653	-0.04%	18	-	-1.49%
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%

NZAM上場投信S&P500(為替ヘッジあり)（2086）のイベントチャート

2026/03/18～2026/08/26

イベント情報＆株価推移

開示資料

決算

株式

チャート