NZAM上場投信ドイツ国債7-10年(為替ヘッジあり)（2091）の時価総額の推移
2026/03/03～2026/08/26
株価＆時価総額の推移
| 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 |
| 08/26 | 4,520 | 4,520 | 4,520 | 4,520 | +0.49% | 13 | - | +0.09% | - | - |
| 08/25 | 4,498 | 4,498 | 4,498 | 4,498 | +0.11% | 12 | - | -0.4% | - | - |
| 08/24 | 4,493 | 4,493 | 4,493 | 4,493 | -0.11% | 29 | - | -0.53% | - | - |
| 08/21 | 4,498 | 4,498 | 4,498 | 4,498 | +0.16% | 1 | - | -0.44% | - | - |
| 08/20 | 4,490 | 4,491 | 4,489 | 4,491 | -0.16% | 5 | - | -0.64% | - | - |
| 08/18 | 4,500 | 4,500 | 4,497 | 4,498 | -0.22% | 6 | - | -0.53% | - | - |
| 08/17 | 4,508 | 4,516 | 4,508 | 4,508 | -0.42% | 20,009 | - | -0.33% | - | - |
| 08/14 | 4,533 | 4,533 | 4,526 | 4,527 | +0.11% | 4,799 | - | +0.04% | - | - |
| 08/13 | 4,522 | 4,522 | 4,522 | 4,522 | +0.13% | 2 | - | -0.11% | - | - |
| 08/12 | 4,526 | 4,526 | 4,516 | 4,516 | -0.35% | 10 | - | -0.31% | - | - |
| 08/10 | 4,532 | 4,532 | 4,532 | 4,532 | +0.24% | 1 | - | -0.02% | - | - |
| 08/07 | 4,525 | 4,529 | 4,521 | 4,521 | -0.48% | 20,002 | - | -0.33% | - | - |
| 08/06 | 4,543 | 4,543 | 4,543 | 4,543 | +0.2% | 2 | - | +0.09% | - | - |
| 08/05 | 4,534 | 4,534 | 4,534 | 4,534 | +0.15% | 7 | - | -0.18% | - | - |
| 08/04 | 4,527 | 4,527 | 4,527 | 4,527 | +0.18% | 11 | - | -0.37% | - | - |
| 08/03 | 4,520 | 4,520 | 4,519 | 4,519 | -0.22% | 5 | - | -0.62% | - | - |
| 07/31 | 4,529 | 4,529 | 4,529 | 4,529 | +0.29% | 8 | - | -0.44% | - | - |
| 07/30 | 4,516 | 4,516 | 4,516 | 4,516 | -0.15% | 2 | - | -0.77% | - | - |
| 07/28 | 4,523 | 4,523 | 4,523 | 4,523 | +0.18% | 2 | - | -0.66% | - | - |
| 07/27 | 4,515 | 4,515 | 4,515 | 4,515 | +0.27% | 1 | - | -0.9% | - | - |
| 07/24 | 4,503 | 4,503 | 4,503 | 4,503 | -0.07% | 1 | - | -1.21% | - | - |
| 07/23 | 4,505 | 4,506 | 4,500 | 4,506 | -0.13% | 13 | - | -1.21% | - | - |
| 07/22 | 4,512 | 4,512 | 4,512 | 4,512 | -0.18% | 2 | - | -1.12% | - | - |
| 07/21 | 4,520 | 4,520 | 4,520 | 4,520 | -0.07% | 1 | - | -0.96% | - | - |
| 07/17 | 4,523 | 4,523 | 4,523 | 4,523 | -0.09% | 2 | - | -0.9% | - | - |
| 07/16 | 4,527 | 4,527 | 4,527 | 4,527 | -0.02% | 9 | - | -0.83% | - | - |
| 07/15 | 4,528 | 4,528 | 4,528 | 4,528 | +0.18% | 4 | - | -0.81% | - | - |
| 07/14 | 4,527 | 4,527 | 4,520 | 4,520 | -0.33% | 18 | - | -1.01% | - | - |
| 07/13 | 4,596 | 4,596 | 4,535 | 4,535 | -0.15% | 8 | - | -0.72% | - | - |
| 07/10 | 4,767 | 4,767 | 4,542 | 4,542 | +0.15% | 7 | - | -0.59% | - | - |
| 07/09 | 4,536 | 4,536 | 4,535 | 4,535 | -0.57% | 3,841 | - | -0.77% | - | - |
| 07/08 | 4,561 | 4,561 | 4,561 | 4,561 | -0.2% | 4 | - | -0.22% | - | - |
| 07/07 | 4,583 | 4,583 | 4,570 | 4,570 | -0.44% | 3,981 | - | -0.02% | - | - |
| 07/06 | 4,590 | 4,590 | 4,590 | 4,590 | +0.02% | 10 | - | +0.42% | - | - |
| 07/03 | 4,592 | 4,592 | 4,589 | 4,589 | -0.24% | 4,822 | - | +0.42% | - | - |
| 07/02 | 4,600 | 4,600 | 4,600 | 4,600 | -0.11% | 4 | - | +0.68% | - | - |
| 07/01 | 4,605 | 4,605 | 4,605 | 4,605 | -0.11% | 4 | - | +0.85% | - | - |
| 06/30 | 4,610 | 4,610 | 4,610 | 4,610 | +0.15% | 47 | - | +1.03% | - | - |
| 06/26 | 4,603 | 4,603 | 4,603 | 4,603 | +0.22% | 1 | - | +0.99% | - | - |
| 06/25 | 4,593 | 4,593 | 4,593 | 4,593 | +0.26% | 2 | - | +0.86% | - | - |
| 06/24 | 4,581 | 4,581 | 4,581 | 4,581 | +0.2% | 1 | - | +0.66% | - | - |
| 06/23 | 4,572 | 4,572 | 4,572 | 4,572 | +0.11% | 1 | - | +0.53% | - | - |
| 06/22 | 4,567 | 4,567 | 4,567 | 4,567 | -0.37% | 1 | - | +0.46% | - | - |
| 06/18 | 4,583 | 4,584 | 4,583 | 4,584 | +0.39% | 21 | - | +0.81% | - | - |
| 06/16 | 4,564 | 4,572 | 4,564 | 4,566 | -0.31% | 59 | - | +0.42% | - | - |
| 06/15 | 4,580 | 4,580 | 4,580 | 4,580 | +0.53% | 1 | - | +0.7% | - | - |
| 06/12 | 4,561 | 4,561 | 4,556 | 4,556 | +0.53% | 2 | - | +0.2% | - | - |
| 06/11 | 4,532 | 4,532 | 4,532 | 4,532 | -0.22% | 16 | - | -0.37% | - | - |
| 06/10 | 4,542 | 4,542 | 4,542 | 4,542 | +0.29% | 1 | - | -0.22% | - | - |
| 06/09 | 4,529 | 4,529 | 4,529 | 4,529 | -0.31% | 5 | - | -0.55% | - | - |
| 06/08 | 4,551 | 4,551 | 4,543 | 4,543 | -0.22% | 61 | - | -0.31% | - | - |
| 06/05 | 4,547 | 4,553 | 4,547 | 4,553 | +0.04% | 4 | - | -0.13% | - | - |
| 06/04 | 4,551 | 4,551 | 4,551 | 4,551 | -0.33% | 4 | - | -0.2% | - | - |
| 06/03 | 4,566 | 4,566 | 4,566 | 4,566 | +0.02% | 4 | - | +0.09% | - | - |
| 06/01 | 4,570 | 4,570 | 4,565 | 4,565 | -0.11% | 54 | - | -0.07% | - | - |
| 05/29 | 4,570 | 4,570 | 4,568 | 4,570 | +0.22% | 24 | - | +0.02% | - | - |
| 05/28 | 4,560 | 4,560 | 4,560 | 4,560 | -0.13% | 4 | - | -0.22% | - | - |
| 05/27 | 4,563 | 4,567 | 4,563 | 4,566 | +0.02% | 23,512 | - | -0.11% | - | - |
| 05/26 | 4,566 | 4,571 | 4,565 | 4,565 | +0.18% | 1,221 | - | -0.13% | - | - |
| 05/25 | 4,556 | 4,557 | 4,556 | 4,557 | +0.44% | 12,044 | - | -0.33% | - | - |
| 05/22 | 4,537 | 4,537 | 4,537 | 4,537 | +0.38% | 8 | - | -0.83% | - | - |
| 05/21 | 4,520 | 4,520 | 4,520 | 4,520 | +0.62% | 5 | - | -1.22% | - | - |
| 05/20 | 4,503 | 4,503 | 4,492 | 4,492 | -0.49% | 3 | - | -1.9% | - | - |
| 05/19 | 4,504 | 4,514 | 4,504 | 4,514 | +0.4% | 222 | - | -1.53% | - | - |
| 05/18 | 4,486 | 4,498 | 4,484 | 4,496 | -0.57% | 51,788 | - | -2.01% | - | - |
| 05/15 | 4,533 | 4,533 | 4,522 | 4,522 | -0.02% | 14 | - | -1.55% | - | - |
| 05/14 | 4,523 | 4,523 | 4,523 | 4,523 | -1.18% | 2 | - | -1.61% | - | - |
| 05/13 | 4,575 | 4,577 | 4,575 | 4,577 | -0.24% | 22 | - | -0.52% | - | - |
| 05/12 | 4,583 | 4,588 | 4,583 | 4,588 | -0.33% | 41 | - | -0.33% | - | - |
| 05/07 | 4,603 | 4,603 | 4,603 | 4,603 | +0.94% | 5 | - | -0.04% | - | - |
| 04/30 | 4,571 | 4,571 | 4,560 | 4,560 | -0.85% | 17 | - | -1.02% | - | - |
| 04/27 | 4,601 | 4,601 | 4,599 | 4,599 | +0.04% | 15 | - | -0.24% | - | - |
| 04/22 | 4,597 | 4,597 | 4,597 | 4,597 | -0.17% | 132 | - | -0.35% | - | - |
| 04/20 | 4,605 | 4,605 | 4,605 | 4,605 | +0.22% | 1 | - | -0.24% | - | - |
| 04/15 | 4,597 | 4,597 | 4,595 | 4,595 | +0.07% | 27 | - | -0.52% | - | - |
| 04/14 | 4,580 | 4,592 | 4,580 | 4,592 | +0.28% | 6,882 | - | -0.67% | - | - |
| 04/13 | 4,578 | 4,580 | 4,578 | 4,579 | -0.63% | 8 | - | -1.06% | - | - |
| 04/07 | 4,608 | 4,608 | 4,608 | 4,608 | -1.96% | 50 | - | -0.56% | - | - |
| 04/03 | 4,700 | 4,700 | 4,700 | 4,700 | +2.04% | 50 | - | +1.34% | - | - |
| 04/01 | 4,606 | 4,606 | 4,606 | 4,606 | +0.35% | 100 | - | -0.69% | - | - |
| 03/31 | 4,590 | 4,590 | 4,590 | 4,590 | +0.37% | 614 | - | -1.12% | - | - |
| 03/30 | 4,566 | 4,573 | 4,566 | 4,573 | +0.04% | 4 | - | -1.59% | - | - |
| 03/27 | 4,700 | 4,700 | 4,570 | 4,571 | -0.76% | 45,851 | - | -1.72% | - | - |
| 03/26 | 4,606 | 4,606 | 4,606 | 4,606 | -0.11% | 1 | - | -1.07% | - | - |
| 03/25 | 4,611 | 4,611 | 4,611 | 4,611 | +0.59% | 5 | - | -1.03% | - | - |
| 03/24 | 4,590 | 4,590 | 4,584 | 4,584 | +0.09% | 6 | - | -1.67% | - | - |
| 03/23 | 4,681 | 4,681 | 4,572 | 4,580 | -0.67% | 64 | - | -1.82% | - | - |
| 03/19 | 4,608 | 4,611 | 4,608 | 4,611 | -0.5% | 4 | - | -1.22% | - | - |
| 03/18 | 4,634 | 4,634 | 4,634 | 4,634 | +0.24% | 3 | - | -0.75% | - | - |
| 03/17 | 4,619 | 4,623 | 4,619 | 4,623 | +0.13% | 11 | - | -1.01% | - | - |
| 03/16 | 4,609 | 4,617 | 4,609 | 4,617 | +0.04% | 102 | - | -1.18% | - | - |
| 03/13 | 4,700 | 4,700 | 4,615 | 4,615 | -0.09% | 65 | - | -1.24% | - | - |
| 03/12 | 4,619 | 4,619 | 4,619 | 4,619 | -0.79% | 4 | - | -1.2% | - | - |
| 03/11 | 4,656 | 4,656 | 4,656 | 4,656 | 0% | 2 | - | -0.43% | - | - |
| 03/10 | 4,666 | 4,666 | 4,656 | 4,656 | +0.63% | 4 | - | -0.43% | - | - |
| 03/09 | 4,616 | 4,627 | 4,616 | 4,627 | -0.71% | 8 | - | -1.05% | - | - |
| 03/06 | 4,660 | 4,660 | 4,660 | 4,660 | -0.28% | 2 | - | -0.32% | - | - |
| 03/05 | 4,673 | 4,673 | 4,673 | 4,673 | -0.21% | 2 | - | -0.02% | - | - |
| 03/04 | 4,683 | 4,683 | 4,683 | 4,683 | -0.3% | 1 | - | +0.24% | - | - |
| 03/03 | 4,706 | 4,706 | 4,697 | 4,697 | -0.7% | 7 | - | +0.58% | - | - |
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 | 6,030
11/30 | 4,970
9/28
9/26 | 250
9/26
9/25 |
2024年
5月期 | 6,012
12/4 | 4,816
5/1 | 22,500
10/24 |
2025年
5月期 | 5,028
7/28 | 4,686
11/20 | 600
6/9 |
2026年
5月期 | 4,750
12/29 | 4,484
5/18 | 120,220
3/2 |
| 最新 | 4,520
2026/8/26 | 13 |
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。
