NZAM上場投信DAX(為替ヘッジあり)（2089）の株価チャート

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

株価

9/2

前日 (9/1): 2,896
始値: 2,881
高値: 2,881
安値: 2,854
終値 -1.45%: 2,854
出来高 -50%: 2

乖離率

株価（5日） 移動平均値: -1.48%
2,897
株価（25日） 移動平均値: -0.24%
2,861
出来高（5日） 移動平均値: -99.99%
13,560

2026/03/11～2026/09/02

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
09/02	2,881	2,881	2,854	2,854	-1.45%	2	-	-0.24%	-	-
09/01	2,923	2,923	2,896	2,896	-0.89%	4	-	+1.37%	-	-
08/31	2,916	2,929	2,916	2,922	+0.34%	441	-	+2.42%	-	-
08/27	2,910	2,917	2,910	2,912	+0.34%	57,350	-	+2.18%	-	-
08/26	2,903	2,903	2,902	2,902	+1.54%	10,001	-	+1.9%	-	-
08/25	2,858	2,858	2,858	2,858	-0.94%	1	-	+0.46%	-	-
08/24	2,886	2,886	2,883	2,885	-0.03%	206	-	+1.51%	-	-
08/20	2,886	2,886	2,886	2,886	-0.03%	1	-	+1.73%	-	-
08/19	2,887	2,887	2,887	2,887	-0.35%	10,000	-	+1.98%	-	-
08/18	2,904	2,904	2,897	2,897	-1.02%	21	-	+2.51%	-	-
08/17	2,930	2,930	2,927	2,927	+0.48%	8	-	+3.79%	-	-
08/12	2,913	2,913	2,913	2,913	+0.03%	4	-	+3.52%	-	-
08/10	2,908	2,912	2,908	2,912	+0.48%	30	-	+3.7%	-	-
08/07	2,898	2,898	2,898	2,898	0%	10,000	-	+3.39%	-	-
08/06	2,870	2,898	2,870	2,898	-0.72%	4	-	+3.57%	-	-
08/05	2,910	2,921	2,910	2,919	+1.96%	8	-	+4.55%	-	-
08/03	2,882	2,882	2,860	2,863	+0.67%	46,039	-	+2.8%	-	-
07/31	2,842	2,844	2,842	2,844	+1.21%	2	-	+2.27%	-	-
07/29	2,810	2,810	2,810	2,810	-0.07%	1	-	+1.15%	-	-
07/28	2,842	2,842	2,812	2,812	+0.72%	5	-	+1.33%	-	-
07/27	2,795	2,795	2,789	2,792	+2.08%	18	-	+0.79%	-	-
07/21	2,736	2,736	2,735	2,735	-1.05%	10,004	-	-1.16%	-	-
07/16	2,764	2,764	2,764	2,764	-0.29%	4	-	-0.11%	-	-
07/15	2,772	2,772	2,772	2,772	+0.14%	1	-	+0.22%	-	-
07/14	2,768	2,768	2,768	2,768	+0.44%	10,000	-	+0.04%	-	-
07/13	2,773	2,773	2,756	2,756	-0.93%	2	-	-0.4%	-	-
07/10	2,782	2,782	2,782	2,782	-2.42%	1	-	+0.47%	-	-
07/07	2,851	2,851	2,851	2,851	-0.28%	1	-	+2.96%	-	-
07/06	2,846	2,859	2,846	2,859	+0.49%	9	-	+3.32%	-	-
07/03	2,843	2,845	2,842	2,845	+2.56%	393	-	+2.89%	-	-
07/02	2,770	2,774	2,770	2,774	+0.14%	52	-	+0.4%	-	-
07/01	2,788	2,788	2,770	2,770	+1.17%	2	-	+0.22%	-	-
06/30	2,738	2,738	2,738	2,738	-0.87%	1	-	-0.94%	-	-
06/26	2,739	2,771	2,739	2,762	+0.58%	24,143	-	-0.07%	-	-
06/25	2,736	2,749	2,736	2,746	-0.44%	122,259	-	-0.58%	-	-
06/24	2,758	2,761	2,758	2,758	-0.72%	159	-	-0.07%	-	-
06/23	2,778	2,778	2,778	2,778	+0.33%	1	-	+0.83%	-	-
06/22	2,774	2,774	2,769	2,769	-0.32%	49,144	-	+0.62%	-	-
06/19	2,778	2,778	2,778	2,778	+0.83%	50,000	-	+1.05%	-	-
06/18	2,762	2,762	2,755	2,755	+0.29%	24,524	-	+0.36%	-	-
06/17	2,773	2,773	2,747	2,747	-0.58%	4	-	+0.18%	-	-
06/16	2,757	2,763	2,751	2,763	-0.18%	24,972	-	+0.8%	-	-
06/15	2,781	2,781	2,768	2,768	+1.28%	7	-	+0.99%	-	-
06/12	2,733	2,733	2,733	2,733	+1.75%	24,811	-	-0.22%	-	-
06/11	2,686	2,686	2,686	2,686	-1.14%	1	-	-1.83%	-	-
06/09	2,700	2,717	2,700	2,717	-0.26%	3	-	-0.73%	-	-
06/08	2,719	2,724	2,719	2,724	-0.95%	1,001	-	-0.47%	-	-
06/04	2,749	2,750	2,743	2,750	-1.36%	10,929	-	+0.55%	-	-
06/03	2,812	2,812	2,782	2,788	+0.14%	5	-	+2.01%	-	-
06/02	2,803	2,803	2,776	2,784	-0.25%	45,756	-	+1.98%	-	-
06/01	2,789	2,791	2,789	2,791	+0.07%	3	-	+2.27%	-	-
05/29	2,789	2,789	2,789	2,789	-0.39%	1	-	+2.35%	-	-
05/28	2,824	2,824	2,800	2,800	-0.14%	5	-	+2.9%	-	-
05/27	2,778	2,804	2,778	2,804	-0.36%	2	-	+3.2%	-	-
05/26	2,800	2,815	2,800	2,814	+0.79%	1,414	-	+3.76%	-	-
05/25	2,781	2,799	2,781	2,792	+1.16%	42,804	-	+3.25%	-	-
05/22	2,760	2,760	2,760	2,760	+0.62%	10	-	+2.26%	-	-
05/21	2,742	2,743	2,742	2,743	+1.44%	2	-	+1.71%	-	-
05/20	2,697	2,704	2,697	2,704	-0.18%	11	-	+0.48%	-	-
05/19	2,709	2,709	2,709	2,709	+2.73%	2	-	+0.86%	-	-
05/18	2,637	2,637	2,637	2,637	-2.22%	3	-	-1.6%	-	-
05/15	2,697	2,697	2,697	2,697	-0.07%	1	-	+0.52%	-	-
05/14	2,705	2,705	2,699	2,699	+0.75%	3	-	+0.86%	-	-
05/13	2,679	2,679	2,679	2,679	-0.15%	1	-	+0.49%	-	-
05/12	2,683	2,683	2,683	2,683	-0.81%	28	-	+0.86%	-	-
05/11	2,706	2,706	2,705	2,705	-2.35%	27	-	+1.88%	-	-
05/07	2,787	2,787	2,770	2,770	+1.73%	314	-	+4.57%	-	-
05/01	2,741	2,741	2,718	2,723	+2.64%	344	-	+3.18%	-	-
04/30	2,659	2,671	2,653	2,653	-1.67%	64,794	-	+0.95%	-	-
04/28	2,698	2,698	2,698	2,698	-1.03%	40	-	+2.74%	-	-
04/27	2,726	2,726	2,726	2,726	+1.45%	1	-	+3.89%	-	-
04/24	2,732	2,732	2,683	2,687	+0.19%	50,852	-	+2.56%	-	-
04/23	2,682	2,682	2,682	2,682	-1.87%	1	-	+2.44%	-	-
04/21	2,712	2,733	2,712	2,733	-0.11%	2	-	+4.47%	-	-
04/20	2,732	2,736	2,725	2,736	+1.37%	36,366	-	+4.75%	-	-
04/17	2,701	2,701	2,699	2,699	-0.04%	9,767	-	+3.45%	-	-
04/16	2,700	2,700	2,700	2,700	+0.6%	10	-	+3.57%	-	-
04/15	2,696	2,696	2,683	2,684	+0.19%	13	-	+3.19%	-	-
04/14	2,679	2,679	2,679	2,679	+1.9%	1	-	+3%	-	-
04/13	2,627	2,629	2,627	2,629	-1.2%	12,112	-	+1.04%	-	-
04/10	2,661	2,661	2,661	2,661	-1.48%	1	-	+2.23%	-	-
04/08	2,662	2,701	2,654	2,701	+4.21%	1,137	-	+3.61%	-	-
04/07	2,603	2,607	2,592	2,592	+0.23%	24,402	-	-0.73%	-	-
04/03	2,585	2,586	2,585	2,586	+1.33%	4	-	-1.3%	-	-
04/02	2,591	2,604	2,552	2,552	-5.8%	2,262	-	-2.93%	-	-
04/01	2,609	2,709	2,609	2,709	+7.41%	42	-	+2.65%	-	-
03/31	2,533	2,533	2,522	2,522	+2.23%	82	-	-4.58%	-	-
03/30	2,451	2,467	2,450	2,467	-2.37%	79,833	-	-7.08%	-	-
03/27	2,527	2,527	2,527	2,527	-1.13%	1	-	-5.32%	-	-
03/26	2,556	2,556	2,556	2,556	-0.12%	1	-	-4.63%	-	-
03/25	2,568	2,568	2,556	2,559	+1.63%	1,032	-	-4.83%	-	-
03/24	2,542	2,542	2,505	2,518	+2.52%	73	-	-6.67%	-	-
03/23	2,474	2,474	2,456	2,456	-4.84%	26	-	-9.34%	-	-
03/19	2,564	2,593	2,564	2,581	-3.04%	27	-	-5.21%	-	-
03/18	2,672	2,672	2,658	2,662	+1.14%	8	-	-2.49%	-	-
03/17	2,635	2,635	2,632	2,632	+0.04%	2	-	-3.73%	-	-
03/16	2,627	2,631	2,627	2,631	-0.3%	590	-	-3.94%	-	-
03/13	2,639	2,639	2,639	2,639	+1.03%	1	-	-3.86%	-	-
03/12	2,620	2,624	2,611	2,612	-1.88%	64	-	-4.98%	-	-
03/11	2,691	2,691	2,662	2,662	+0.38%	20,529	-	-3.34%	-	-

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
2023年 11月期	2,339 9/25	1,896 11/1	1,570 9/25	+4.73% 4/30	-
2024年 11月期	2,345 10/28 9/30	2,093 1/16	306,980 2/22	+12.78% 2/18	-
2025年 11月期	2,881 5/2	2,247 4/9	152,710 5/2	+13.59% 5/2	-13.33% 4/7
最新	2,854 2026/9/2		2	-0.24% 2,861

年間値上がり率

2024/12/26 vs 2023/12/11: 11%（1.11倍）
2025/12/30 vs 2024/12/26: 16%（1.16倍）
2026/09/02 vs 2025/12/30: 4%（1.04倍）
過去安値 1,896円（2023/11/01）: 51%（1.51倍）
2,854円（9/2）

NZAM上場投信DAX(為替ヘッジあり)（2089）の株価チャート

株価

9/2

乖離率

2026/03/11～2026/09/02

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