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新規登録の受付は残り2日本日23:59まで無料で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

10/30

前日 (10/29): 2,840
始値: 2,843
高値: 2,878
安値: 2,843
終値 +1.34%: 2,878
出来高 +999.99%: 169

乖離率

株価（5日） 移動平均値: +2.09%
2,819
株価（25日） 移動平均値: +2.71%
2,802
出来高（5日） 移動平均値: +231.37%
51

2026/05/07～2026/10/30

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
10/30	2,843	2,878	2,843	2,878	+1.34%	169	-	+2.71%	-	-
10/29	2,836	2,840	2,836	2,840	+1.28%	2	-	+1.43%	-	-
10/27	2,799	2,804	2,799	2,804	+0.97%	32	-	+0.18%	-	-
10/26	2,780	2,780	2,777	2,777	-0.64%	21	-	-0.82%	-	-
10/23	2,795	2,795	2,795	2,795	-0.96%	29	-	-0.21%	-	-
10/22	2,807	2,822	2,807	2,822	+0.53%	33	-	+0.64%	-	-
10/21	2,807	2,807	2,807	2,807	+1.04%	1	-	+0.04%	-	-
10/20	2,778	2,778	2,778	2,778	-1.56%	1	-	-1.1%	-	-
10/19	2,822	2,822	2,822	2,822	+0.36%	28	-	+0.32%	-	-
10/16	2,812	2,812	2,812	2,812	+0.97%	1	-	-0.07%	-	-
10/15	2,778	2,785	2,778	2,785	-0.14%	51	-	-1.14%	-	-
10/14	2,789	2,789	2,789	2,789	+0.87%	1	-	-1.2%	-	-
10/09	2,765	2,765	2,765	2,765	-0.11%	1	-	-2.23%	-	-
10/08	2,768	2,768	2,768	2,768	-1%	1	-	-2.29%	-	-
10/07	2,796	2,796	2,796	2,796	+0.11%	1	-	-1.45%	-	-
10/06	2,793	2,793	2,793	2,793	-0.11%	1	-	-1.65%	-	-
10/05	2,792	2,796	2,792	2,796	+1.41%	10,002	-	-1.69%	-	-
10/02	2,789	2,789	2,757	2,757	-0.51%	1,562	-	-3.2%	-	-
10/01	2,778	2,778	2,765	2,771	-1.63%	10,043	-	-2.87%	-	-
09/30	2,817	2,817	2,817	2,817	+0.04%	1	-	-1.5%	-	-
09/28	2,816	2,816	2,816	2,816	+0.54%	1	-	-1.64%	-	-
09/25	2,802	2,802	2,801	2,801	+0.07%	48,715	-	-2.3%	-	-
09/24	2,807	2,807	2,798	2,799	-1.06%	4,476	-	-2.51%	-	-
09/18	2,828	2,829	2,827	2,829	-0.56%	202	-	-1.6%	-	-
09/17	2,799	2,845	2,799	2,845	+0.92%	368	-	-1.18%	-	-
09/16	2,818	2,821	2,816	2,819	-0.14%	212	-	-2.08%	-	-
09/15	2,819	2,823	2,819	2,823	+0.07%	16	-	-1.98%	-	-
09/14	2,836	2,836	2,820	2,821	+0.43%	3	-	-2.05%	-	-
09/11	2,809	2,812	2,803	2,809	-1.71%	222	-	-2.47%	-	-
09/09	2,858	2,858	2,858	2,858	-0.69%	14	-	-0.73%	-	-
09/08	2,877	2,880	2,877	2,878	+0.28%	346,361	-	+0.14%	-	-
09/07	2,878	2,878	2,870	2,870	-0.35%	2	-	+0.03%	-	-
09/04	2,880	2,880	2,880	2,880	+0.91%	1	-	+0.49%	-	-
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%	-	-

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	2,878 2026/10/30		169	+2.71% 2,802

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）
2026/10/30 vs 2025/12/30: 5%（1.05倍）
過去安値 1,896円（2023/11/01）: 52%（1.52倍）
2,878円（10/30）

NZAM上場投信DAX(為替ヘッジあり)（2089）の株価チャート

株価

10/30

乖離率

2026/05/07～2026/10/30

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