2090 NZAM上場投信米国国債7-10年(為替ヘッジあり)
NZAM上場投信米国国債7-10年(為替ヘッジあり)（2090）の株価チャート
株価
10/30
- 前日 (10/29)
- 4,236
- 始値
- 4,248
- 高値
- 4,260
- 安値
- 4,248
- 終値 +0.52%
- 4,258
- 出来高 +999.99%
- 204
乖離率
- 株価（5日）
移動平均値 - +0.4%
4,241 - 株価（25日）
移動平均値 - +1.62%
4,190 - 出来高（5日）
移動平均値 - +172%
75
2026/05/26～2026/10/30
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 | 4,248 | 4,260 | 4,248 | 4,258 | +0.52% | 204 | - | +1.62% | - | - |
| 10/29 | 4,236 | 4,236 | 4,236 | 4,236 | 0% | 4 | - | +1.12% | - | - |
| 10/28 | 4,236 | 4,236 | 4,236 | 4,236 | +0.12% | 2 | - | +1.15% | - | - |
| 10/27 | 4,231 | 4,231 | 4,231 | 4,231 | -0.33% | 81 | - | +1.03% | - | - |
| 10/26 | 4,240 | 4,245 | 4,240 | 4,245 | -0.07% | 84 | - | +1.36% | - | - |
| 10/23 | 4,248 | 4,248 | 4,248 | 4,248 | +1.09% | 76 | - | +1.43% | - | - |
| 10/22 | 4,202 | 4,202 | 4,202 | 4,202 | +0.14% | 2 | - | +0.31% | - | - |
| 10/20 | 4,196 | 4,196 | 4,196 | 4,196 | -0.43% | 1 | - | +0.1% | - | - |
| 10/19 | 4,214 | 4,214 | 4,214 | 4,214 | +0.36% | 103 | - | +0.43% | - | - |
| 10/16 | 4,219 | 4,219 | 4,199 | 4,199 | 0% | 27 | - | 0% | - | - |
| 10/15 | 4,186 | 4,199 | 4,186 | 4,199 | +0.86% | 46 | - | -0.07% | - | - |
| 10/14 | 4,176 | 4,176 | 4,163 | 4,163 | +0.02% | 3 | - | -1.02% | - | - |
| 10/13 | 4,162 | 4,162 | 4,162 | 4,162 | 0% | 34 | - | -1.16% | - | - |
| 10/09 | 4,162 | 4,162 | 4,162 | 4,162 | +0.53% | 1 | - | -1.28% | - | - |
| 10/08 | 4,151 | 4,151 | 4,140 | 4,140 | +0.07% | 38 | - | -1.94% | - | - |
| 10/07 | 4,143 | 4,144 | 4,137 | 4,137 | -0.07% | 738 | - | -2.18% | - | - |
| 10/06 | 4,145 | 4,145 | 4,140 | 4,140 | -0.38% | 8 | - | -2.27% | - | - |
| 10/05 | 4,156 | 4,156 | 4,156 | 4,156 | -0.1% | 1 | - | -2.07% | - | - |
| 10/02 | 4,160 | 4,160 | 4,160 | 4,160 | +0.31% | 3 | - | -2.12% | - | - |
| 10/01 | 4,150 | 4,150 | 4,147 | 4,147 | -0.17% | 27 | - | -2.56% | - | - |
| 09/30 | 4,154 | 4,154 | 4,154 | 4,154 | -0.48% | 5 | - | -2.56% | - | - |
| 09/28 | 4,238 | 4,238 | 4,170 | 4,174 | +0.14% | 276,038 | - | -2.23% | - | - |
| 09/25 | 4,167 | 4,169 | 4,167 | 4,168 | -0.5% | 2,620 | - | -2.5% | - | - |
| 09/24 | 4,200 | 4,200 | 4,183 | 4,189 | -1.23% | 5 | - | -2.15% | - | - |
| 09/18 | 4,241 | 4,241 | 4,241 | 4,241 | +0.38% | 4 | - | -1.07% | - | - |
| 09/17 | 4,225 | 4,225 | 4,225 | 4,225 | +0.05% | 4 | - | -1.52% | - | - |
| 09/16 | 4,229 | 4,231 | 4,223 | 4,223 | +0.05% | 73,502 | - | -1.63% | - | - |
| 09/15 | 4,229 | 4,229 | 4,221 | 4,221 | -0.24% | 62 | - | -1.79% | - | - |
| 09/14 | 4,294 | 4,294 | 4,231 | 4,231 | -0.21% | 6 | - | -1.65% | - | - |
| 09/11 | 4,236 | 4,241 | 4,233 | 4,240 | -0.75% | 20,844 | - | -1.51% | - | - |
| 09/10 | 4,276 | 4,276 | 4,272 | 4,272 | -0.33% | 3 | - | -0.84% | - | - |
| 09/09 | 4,281 | 4,286 | 4,281 | 4,286 | +0.02% | 17 | - | -0.58% | - | - |
| 09/08 | 4,285 | 4,285 | 4,285 | 4,285 | -0.09% | 9 | - | -0.63% | - | - |
| 09/07 | 4,289 | 4,289 | 4,289 | 4,289 | -0.12% | 2 | - | -0.56% | - | - |
| 09/04 | 4,294 | 4,294 | 4,294 | 4,294 | +0.16% | 3 | - | -0.46% | - | - |
| 09/03 | 4,286 | 4,287 | 4,286 | 4,287 | +0.16% | 3 | - | -0.65% | - | - |
| 09/02 | 4,287 | 4,287 | 4,280 | 4,280 | -0.35% | 4 | - | -0.83% | - | - |
| 09/01 | 4,295 | 4,295 | 4,295 | 4,295 | -0.3% | 3 | - | -0.51% | - | - |
| 08/31 | 4,308 | 4,308 | 4,308 | 4,308 | -0.35% | 2 | - | -0.25% | - | - |
| 08/28 | 4,323 | 4,323 | 4,323 | 4,323 | +0.02% | 7 | - | +0.07% | - | - |
| 08/27 | 4,320 | 4,326 | 4,320 | 4,322 | -0.07% | 201 | - | +0.02% | - | - |
| 08/26 | 4,332 | 4,332 | 4,325 | 4,325 | +0.35% | 100,428 | - | +0.07% | - | - |
| 08/25 | 4,312 | 4,312 | 4,310 | 4,310 | -0.05% | 6,927 | - | -0.28% | - | - |
| 08/24 | 4,276 | 4,312 | 4,276 | 4,312 | -0.32% | 77 | - | -0.25% | - | - |
| 08/20 | 4,326 | 4,326 | 4,326 | 4,326 | +0.35% | 1 | - | +0.05% | - | - |
| 08/19 | 4,314 | 4,314 | 4,311 | 4,311 | +0.09% | 2 | - | -0.32% | - | - |
| 08/18 | 4,307 | 4,307 | 4,307 | 4,307 | -0.32% | 3 | - | -0.44% | - | - |
| 08/17 | 4,321 | 4,321 | 4,321 | 4,321 | -0.23% | 2 | - | -0.18% | - | - |
| 08/14 | 4,331 | 4,331 | 4,331 | 4,331 | +0.19% | 3 | - | 0% | - | - |
| 08/13 | 4,322 | 4,323 | 4,322 | 4,323 | +0.23% | 34 | - | -0.21% | - | - |
| 08/12 | 4,311 | 4,313 | 4,311 | 4,313 | -0.39% | 59 | - | -0.48% | - | - |
| 08/06 | 4,330 | 4,330 | 4,330 | 4,330 | -0.05% | 1 | - | -0.14% | - | - |
| 08/05 | 4,447 | 4,447 | 4,328 | 4,332 | +0.58% | 61 | - | -0.16% | - | - |
| 08/04 | 4,304 | 4,313 | 4,304 | 4,307 | -0.07% | 286,651 | - | -0.81% | - | - |
| 08/03 | 4,313 | 4,315 | 4,310 | 4,310 | -0.62% | 5,675 | - | -0.81% | - | - |
| 07/31 | 4,280 | 4,337 | 4,280 | 4,337 | +0.63% | 240,176 | - | -0.21% | - | - |
| 07/30 | 4,315 | 4,315 | 4,310 | 4,310 | -0.28% | 24,504 | - | -0.85% | - | - |
| 07/28 | 4,319 | 4,322 | 4,319 | 4,322 | +0.12% | 1,190 | - | -0.62% | - | - |
| 07/27 | 4,321 | 4,321 | 4,314 | 4,317 | +0.3% | 221 | - | -0.8% | - | - |
| 07/24 | 4,301 | 4,304 | 4,300 | 4,304 | -0.23% | 5,384 | - | -1.13% | - | - |
| 07/23 | 4,312 | 4,320 | 4,312 | 4,314 | -0.16% | 180 | - | -0.96% | - | - |
| 07/22 | 4,321 | 4,321 | 4,321 | 4,321 | -0.25% | 50 | - | -0.85% | - | - |
| 07/21 | 4,351 | 4,351 | 4,331 | 4,332 | -0.46% | 4,262 | - | -0.66% | - | - |
| 07/17 | 4,360 | 4,360 | 4,352 | 4,352 | +0.21% | 2 | - | -0.25% | - | - |
| 07/16 | 4,343 | 4,343 | 4,343 | 4,343 | +0.23% | 6 | - | -0.44% | - | - |
| 07/15 | 4,337 | 4,337 | 4,333 | 4,333 | +0.23% | 5,317 | - | -0.69% | - | - |
| 07/14 | 4,405 | 4,405 | 4,318 | 4,323 | -0.28% | 23 | - | -0.92% | - | - |
| 07/13 | 4,335 | 4,337 | 4,335 | 4,335 | -0.41% | 14 | - | -0.64% | - | - |
| 07/10 | 4,347 | 4,353 | 4,347 | 4,353 | +0.28% | 106 | - | -0.27% | - | - |
| 07/09 | 4,417 | 4,417 | 4,340 | 4,341 | -0.14% | 9,182 | - | -0.55% | - | - |
| 07/08 | 4,349 | 4,349 | 4,347 | 4,347 | -0.53% | 169 | - | -0.44% | - | - |
| 07/07 | 4,370 | 4,370 | 4,370 | 4,370 | +0.05% | 2 | - | +0.05% | - | - |
| 07/06 | 4,374 | 4,374 | 4,368 | 4,368 | +0.16% | 649 | - | 0% | - | - |
| 07/03 | 4,347 | 4,376 | 4,347 | 4,361 | -0.16% | 137 | - | -0.16% | - | - |
| 07/02 | 4,372 | 4,372 | 4,368 | 4,368 | -0.14% | 252,000 | - | -0.02% | - | - |
| 07/01 | 4,372 | 4,374 | 4,371 | 4,374 | -0.68% | 11 | - | +0.14% | - | - |
| 06/30 | 4,399 | 4,404 | 4,399 | 4,404 | +0.2% | 301 | - | +0.82% | - | - |
| 06/26 | 4,388 | 4,397 | 4,388 | 4,395 | +0.37% | 67 | - | +0.69% | - | - |
| 06/25 | 4,327 | 4,383 | 4,327 | 4,379 | +0.5% | 153 | - | +0.39% | - | - |
| 06/24 | 4,358 | 4,361 | 4,357 | 4,357 | -0.07% | 183 | - | -0.07% | - | - |
| 06/23 | 4,359 | 4,361 | 4,359 | 4,360 | -0.09% | 7 | - | +0.02% | - | - |
| 06/22 | 4,344 | 4,364 | 4,344 | 4,364 | -0.21% | 106 | - | +0.16% | - | - |
| 06/19 | 4,379 | 4,379 | 4,371 | 4,373 | +0.21% | 4,785 | - | +0.37% | - | - |
| 06/18 | 4,364 | 4,364 | 4,364 | 4,364 | -0.32% | 2 | - | +0.16% | - | - |
| 06/17 | 4,373 | 4,378 | 4,373 | 4,378 | +0.25% | 9 | - | +0.41% | - | - |
| 06/16 | 4,366 | 4,367 | 4,366 | 4,367 | -0.55% | 14 | - | +0.11% | - | - |
| 06/15 | 4,389 | 4,391 | 4,376 | 4,391 | +0.64% | 113,609 | - | +0.57% | - | - |
| 06/12 | 4,379 | 4,379 | 4,363 | 4,363 | +0.39% | 26 | - | -0.14% | - | - |
| 06/11 | 4,340 | 4,346 | 4,340 | 4,346 | -0.25% | 195 | - | -0.62% | - | - |
| 06/10 | 4,357 | 4,357 | 4,357 | 4,357 | +0.53% | 2 | - | -0.48% | - | - |
| 06/09 | 4,340 | 4,340 | 4,334 | 4,334 | -0.07% | 24,505 | - | -1.07% | - | - |
| 06/08 | 4,335 | 4,337 | 4,333 | 4,337 | -0.71% | 5 | - | -1.14% | - | - |
| 06/05 | 4,360 | 4,368 | 4,360 | 4,368 | +0.05% | 2 | - | -0.57% | - | - |
| 06/04 | 4,365 | 4,366 | 4,362 | 4,366 | -0.05% | 5 | - | -0.71% | - | - |
| 06/03 | 4,358 | 4,368 | 4,358 | 4,368 | -0.43% | 205 | - | -0.82% | - | - |
| 06/02 | 4,375 | 4,387 | 4,371 | 4,387 | +0.18% | 116,758 | - | -0.5% | - | - |
| 05/29 | 4,379 | 4,379 | 4,379 | 4,379 | +0.37% | 1 | - | -0.79% | - | - |
| 05/28 | 4,361 | 4,363 | 4,354 | 4,363 | -0.18% | 8 | - | -1.27% | - | - |
| 05/27 | 4,374 | 4,374 | 4,366 | 4,371 | +0.25% | 239 | - | -1.18% | - | - |
| 05/26 | 4,360 | 4,360 | 4,360 | 4,360 | 0% | 19 | - | -1.54% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 11月期 | 5,323 9/25 | 4,810 10/26 | 43,490 11/14 | +4.4% 12/28 | -3.82% 4/26 |
| 2024年 5月期 | 5,215 12/28 | 4,775 11/14 | 65,570 12/1 | +0.45% 4/4 | -8.43% 5/15 |
| 2025年 5月期 | 4,918 4/4 | 4,459 5/22 | 125,000 5/15 | +2.62% 6/24 | -2.56% 6/18 |
| 最新 | 4,258 2026/10/30 | 204 | +1.62% 4,190 | ||
年間値上がり率
- 2024/12/26 vs 2023/12/28
- -10%（0.9倍）
- 2025/12/30 vs 2024/12/26
- -4%（0.96倍）
- 2026/10/30 vs 2025/12/30
- -6%（0.94倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
