NZAM上場投信日経225（2525）のイベントチャート

2025/10/24～2026/03/27

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
03/27	53,310	53,430	53,250	53,430	-0.34%	891	-	-3.79%
03/26	54,160	54,350	53,610	53,610	-0.74%	1,012	-	-3.69%
03/25	53,900	54,290	53,820	54,010	+2.88%	1,914	-	-3.22%
03/24	（IR情報）10:00 2026年2月期決算短信(2025年8月16日～2026年2月15日)
03/24	52,920	52,920	52,100	52,500	+1.16%	6,610	-	-6.15%
03/23	51,350	51,900	50,970	51,900	-3.32%	4,713	-	-7.58%
03/23	（空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.79%義務消失
03/19	54,130	54,130	53,680	53,680	-2.82%	267	-	-4.84%
03/18	54,660	55,240	54,660	55,240	+2.26%	610	-	-2.31%
03/16	54,050	54,180	53,640	54,020	-0.07%	11,053	-	-4.45%
03/16	（空売り報告）JPM Securities Japan Co Ltd. 23,564株（0.79%）再IN
03/13	53,880	54,130	53,500	54,060	-0.83%	39	-	-4.42%
03/12	54,730	54,730	54,170	54,510	-1.45%	1,964	-	-3.68%
03/11	55,430	55,930	55,310	55,310	+1.62%	185	-	-2.32%
03/10	54,500	54,810	54,130	54,430	+2.54%	69	-	-3.74%
03/10	（空売り報告）JPM Securities Japan Co Ltd. 0株（0%）-0.92%義務消失
03/10	（空売り報告）MERRILL LYNCH INTERNATIONAL 0株（0%）-0.68%義務消失
03/09	52,630	53,090	51,800	53,080	-5.06%	2,443	-	-6.1%
03/09	（空売り報告）MERRILL LYNCH INTERNATIONAL 18,763株（0.68%）新規
03/06	54,960	55,910	54,890	55,910	+0.5%	1,535	-	-1.18%
03/05	56,480	56,850	55,620	55,630	+1.89%	2,822	-	-1.54%
03/05	（空売り報告）JPM Securities Japan Co Ltd. 25,309株（0.92%）再IN
03/04	55,510	56,000	54,000	54,600	-3.38%	2,621	-	-3.23%
03/03	57,000	57,270	56,420	56,510	-2.84%	1,360	-	+0.23%
03/02	58,060	58,410	57,900	58,160	-1.82%	1,322	-	+3.31%
02/27	58,790	59,240	58,750	59,240	-0.2%	927	-	+5.52%
02/26	59,680	59,680	59,360	59,360	+0.73%	1,350	-	+6.18%
02/25	58,160	58,930	58,160	58,930	+2.36%	313	-	+5.84%
02/24	57,080	57,700	57,080	57,570	+0.68%	146	-	+3.75%
02/20	57,460	57,460	57,050	57,180	-1.31%	63	-	+3.26%
02/19	57,730	57,940	57,730	57,940	+0.73%	39	-	+4.82%
02/18	57,550	57,620	57,520	57,520	+1.54%	132	-	+4.29%
02/17	56,560	56,670	56,450	56,650	-0.93%	1,204	-	+2.97%
02/16	（IR情報）15:30 ETFの収益分配のお知らせ
02/16	57,820	57,820	57,120	57,180	-0.31%	222	-	+4.24%
02/13	57,220	57,570	57,020	57,360	-1.07%	5,112	-	+4.99%
02/12	58,200	58,200	57,980	57,980	-0.48%	1,261	-	+6.51%
02/10	（IR情報）9:45 ETFの収益分配金見込額のお知らせ
02/10	57,660	58,520	57,660	58,260	+2.05%	1,153	-	+7.4%
02/09	57,920	58,000	57,090	57,090	+3.95%	4,622	-	+5.64%
02/06	53,990	54,920	53,780	54,920	+0.7%	417	-	+2.09%
02/05	54,940	55,020	54,320	54,540	-0.8%	2,631	-	+1.67%
02/04	54,760	54,990	54,620	54,980	-0.63%	2,807	-	+2.74%
02/03	54,500	55,350	54,500	55,330	+3.79%	155	-	+3.72%
02/02	54,640	54,750	53,310	53,310	-1.22%	3,747	-	+0.27%
01/30	53,950	54,100	53,770	53,970	-0.66%	120	-	+1.7%
01/29	54,330	54,330	54,330	54,330	+0.76%	270	-	+2.62%
01/28	53,500	53,960	53,500	53,920	+0.3%	268	-	+2.18%
01/27	53,430	53,760	53,270	53,760	+0.45%	2,448	-	+2.21%
01/26	53,370	53,670	53,310	53,520	-1.65%	8,133	-	+2.06%
01/23	54,650	54,650	54,220	54,420	+0.22%	1,447	-	+4.05%
01/22	54,180	54,460	54,180	54,300	+1.88%	319	-	+4.11%
01/21	53,120	53,440	53,010	53,300	-0.86%	4,489	-	+2.44%
01/20	53,660	53,760	53,470	53,760	-0.68%	703	-	+3.53%
01/19	54,000	54,130	54,000	54,130	-1.01%	10	-	+4.46%
01/16	54,770	54,770	54,640	54,680	-0.02%	1,113	-	+5.77%
01/15	54,620	54,690	54,360	54,690	-0.36%	8,326	-	+6.1%
01/14	54,520	55,100	54,520	54,890	+1.29%	1,753	-	+6.75%
01/13	54,510	54,510	54,160	54,190	+3.2%	252	-	+5.75%
01/09	52,120	52,510	52,120	52,510	+1.65%	21	-	+2.81%
01/08	52,350	52,350	51,660	51,660	-1.64%	313	-	+1.36%
01/07	52,800	52,860	52,520	52,520	-1.2%	12	-	+3.14%
01/06	52,840	53,160	52,840	53,160	-0.06%	113	-	+4.54%
01/05	51,870	53,190	51,870	53,190	+4.38%	5,375	-	+4.86%
2025
12/30	50,960	50,960	50,960	50,960	-0.14%	1	-	+0.78%
12/30	（空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 0株（0%）-0.62%義務消失
12/29	50,950	51,140	50,950	51,030	-0.49%	1,867	-	+1.06%
12/26	51,100	51,280	51,100	51,280	+0.96%	7	-	+1.61%
12/26	（IR情報）8:30 投資信託約款変更のお知らせ
12/25	50,810	50,810	50,790	50,790	-0.22%	1,007	-	+0.81%
12/24	50,980	50,980	50,900	50,900	+0.16%	15	-	+1.14%
12/24	（空売り報告）GOLDMAN SACHS JAPAN CO., LTD. 15,678株（0.62%）新規
12/23	50,960	51,010	50,820	50,820	-0.12%	10,036	-	+1%
12/22	50,810	50,880	50,810	50,880	+1.66%	12	-	+1.11%
12/19	49,970	50,150	49,970	50,050	+0.97%	4,794	-	-0.6%
12/18	49,510	49,610	49,380	49,570	-0.46%	10,465	-	-1.67%
12/17	49,820	49,820	49,730	49,800	-0.54%	2,843	-	-1.34%
12/16	50,220	50,220	50,000	50,070	-1.26%	556	-	-0.93%
12/15	50,500	50,740	50,500	50,710	-1.09%	1,769	-	+0.31%
12/12	51,270	51,620	51,220	51,270	+1.22%	6	-	+1.37%
12/11	50,870	50,870	50,650	50,650	-0.76%	2	-	+0.17%
12/10	51,360	51,360	51,040	51,040	-0.14%	23	-	+0.81%
12/09	51,150	51,150	51,110	51,110	+0.31%	21	-	+0.81%
12/05	51,040	51,040	50,880	50,950	-1.03%	31	-	+0.43%
12/04	50,480	51,500	50,480	51,480	+2%	721	-	+1.39%
12/03	50,580	50,610	50,470	50,470	+0.96%	86	-	-0.56%
12/02	50,090	50,090	49,990	49,990	+0.4%	32	-	-1.53%
12/01	50,070	50,070	49,790	49,790	-1.58%	609	-	-1.91%
11/28	50,770	50,770	50,520	50,590	-0.26%	41	-	-0.28%
11/27	50,570	50,720	50,570	50,720	+1.4%	3,799	-	+0.04%
11/26	50,020	50,190	50,020	50,020	+1.71%	1,933	-	-1.27%
11/25	49,580	49,590	49,100	49,180	-0.02%	73	-	-2.88%
11/21	49,040	49,330	49,000	49,190	-2.23%	182	-	-2.8%
11/20	50,930	50,930	50,310	50,310	+2.19%	1,560	-	-0.55%
11/19	49,300	49,310	49,040	49,230	-0.2%	76	-	-2.52%
11/18	50,300	50,300	49,220	49,330	-2.66%	1,195	-	-2.18%
11/17	50,610	50,730	50,540	50,680	-0.61%	103	-	+0.55%
11/14	50,560	50,990	50,560	50,990	-1.11%	385	-	+1.29%
11/13	51,560	51,560	51,560	51,560	-0.02%	15	-	+2.62%
11/12	51,410	51,570	51,290	51,570	+0.62%	568	-	+2.89%
11/11	51,810	51,990	51,230	51,250	-0.08%	1,927	-	+2.51%
11/10	51,380	51,400	50,940	51,290	+1.73%	1,074	-	+3%
11/07	50,670	50,670	50,280	50,420	-1.87%	1,021	-	+1.75%
11/06	51,510	51,550	51,380	51,380	+1.04%	2,260	-	+4.16%
11/05	51,030	51,170	49,800	50,850	-2.83%	11,374	-	+3.58%
11/04	52,850	52,990	52,330	52,330	-0.89%	3,743	-	+7.07%
10/31	52,450	52,800	52,430	52,800	+1.6%	566	-	+8.62%
10/30	51,660	52,080	51,540	51,970	-0.02%	6,318	-	+7.53%
10/29	51,280	51,980	51,270	51,980	+1.92%	5,555	-	+8.11%
10/28	50,930	51,000	50,810	51,000	+0.43%	34	-	+6.63%
10/27	50,540	51,000	50,540	50,780	+1.89%	2,400	-	+6.7%
10/24	49,690	49,900	49,610	49,840	+1.71%	1,900	-	+5.18%

NZAM上場投信日経225（2525）のイベントチャート

2025/10/24～2026/03/27

イベント情報＆株価推移

開示資料

決算

株式

チャート