539A NZAM上場投信海外債券(FTSE WGBI除く日本)(為替ヘッ…
NZAM上場投信海外債券(FTSE WGBI除く日本)(為替ヘッジなし)（539A）の時価総額の推移
2026/03/19～2026/10/30
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 | ||||||||||
| 10/30 | 4,853 | 4,853 | 4,853 | 4,853 | +0.35% | 84 | - | +0.98% | - | - |
| 10/29 | 4,836 | 4,836 | 4,836 | 4,836 | +0.1% | 1 | - | +0.67% | - | - |
| 10/28 | 4,844 | 4,844 | 4,831 | 4,831 | +0.1% | 2 | - | +0.62% | - | - |
| 10/27 | 4,819 | 4,826 | 4,819 | 4,826 | +0.12% | 37,028 | - | +0.58% | - | - |
| 10/26 | 4,819 | 4,820 | 4,816 | 4,820 | +0.73% | 1,171 | - | +0.54% | - | - |
| 10/23 | 4,793 | 4,793 | 4,785 | 4,785 | -0.97% | 1,557 | - | -0.15% | - | - |
| 10/22 | 4,832 | 4,832 | 4,832 | 4,832 | -0.08% | 2 | - | +0.86% | - | - |
| 10/21 | 4,836 | 4,836 | 4,836 | 4,836 | +0.31% | 1 | - | +1% | - | - |
| 10/20 | 4,825 | 4,825 | 4,821 | 4,821 | -0.17% | 888 | - | +0.73% | - | - |
| 10/19 | 4,850 | 4,850 | 4,819 | 4,829 | +0.25% | 132 | - | +0.86% | - | - |
| 10/16 | 4,834 | 4,834 | 4,817 | 4,817 | +0.27% | 2,130 | - | +0.58% | - | - |
| 10/15 | 4,802 | 4,804 | 4,797 | 4,804 | +0.04% | 43,954 | - | +0.25% | - | - |
| 10/14 | 4,811 | 4,811 | 4,802 | 4,802 | +0.15% | 3 | - | +0.08% | - | - |
| 10/13 | 4,806 | 4,806 | 4,795 | 4,795 | +0.08% | 5 | - | -0.23% | - | - |
| 10/09 | 4,802 | 4,802 | 4,791 | 4,791 | +0.1% | 538 | - | -0.46% | - | - |
| 10/07 | 4,793 | 4,793 | 4,786 | 4,786 | +0.48% | 822 | - | -0.73% | - | - |
| 10/06 | 4,763 | 4,763 | 4,763 | 4,763 | -0.4% | 2 | - | -1.37% | - | - |
| 10/05 | 4,782 | 4,782 | 4,782 | 4,782 | +0.23% | 2 | - | -1.14% | - | - |
| 10/02 | 4,774 | 4,775 | 4,771 | 4,771 | -0.25% | 1,172 | - | -1.53% | - | - |
| 10/01 | 4,777 | 4,796 | 4,777 | 4,783 | +0.36% | 1,600 | - | -1.42% | - | - |
| 09/30 | 4,766 | 4,766 | 4,766 | 4,766 | -0.21% | 3 | - | -1.93% | - | - |
| 09/29 | 4,776 | 4,776 | 4,776 | 4,776 | +0.02% | 6 | - | -1.87% | - | - |
| 09/28 | 4,801 | 4,801 | 4,775 | 4,775 | -1.73% | 7 | - | -2.05% | - | - |
| 09/25 | 4,859 | 4,859 | 4,859 | 4,859 | +0.85% | 10 | - | -0.47% | - | - |
| 09/24 | 4,836 | 4,836 | 4,818 | 4,818 | +0.71% | 7 | - | -1.39% | - | - |
| 09/17 | 4,784 | 4,784 | 4,784 | 4,784 | +0.34% | 2 | - | -2.19% | - | - |
| 09/16 | 4,769 | 4,769 | 4,768 | 4,768 | +0.36% | 3 | - | -2.65% | - | - |
| 09/15 | 4,751 | 4,751 | 4,751 | 4,751 | +0.32% | 60 | - | -3.12% | - | - |
| 09/14 | 4,693 | 4,736 | 4,693 | 4,736 | -0.48% | 1,263 | - | -3.56% | - | - |
| 09/11 | 4,762 | 4,762 | 4,759 | 4,759 | -0.08% | 64 | - | -3.21% | - | - |
| 09/10 | 4,756 | 4,764 | 4,756 | 4,763 | -0.19% | 16 | - | -3.23% | - | - |
| 09/09 | 4,772 | 4,772 | 4,772 | 4,772 | -0.23% | 60 | - | -3.17% | - | - |
| 09/08 | 4,800 | 4,800 | 4,783 | 4,783 | -1.58% | 56 | - | -3.1% | - | - |
| 09/07 | 4,868 | 4,868 | 4,860 | 4,860 | +0.08% | 11 | - | -1.76% | - | - |
| 09/04 | 4,849 | 4,856 | 4,830 | 4,856 | -0.59% | 28 | - | -2% | - | - |
| 09/03 | 4,961 | 4,961 | 4,885 | 4,885 | -1.85% | 1,103 | - | -1.55% | - | - |
| 09/01 | 4,975 | 4,977 | 4,954 | 4,977 | -0.1% | 850 | - | +0.16% | - | - |
| 08/31 | 4,983 | 4,994 | 4,982 | 4,982 | 0% | 590 | - | +0.22% | - | - |
| 08/28 | 4,982 | 4,982 | 4,982 | 4,982 | +0.06% | 9 | - | +0.18% | - | - |
| 08/27 | 4,985 | 4,985 | 4,979 | 4,979 | -0.3% | 107 | - | +0.1% | - | - |
| 08/26 | 4,980 | 4,994 | 4,980 | 4,994 | +0.38% | 306 | - | +0.36% | - | - |
| 08/25 | 5,003 | 5,003 | 4,973 | 4,975 | +0.26% | 925 | - | -0.08% | - | - |
| 08/24 | 4,962 | 4,962 | 4,962 | 4,962 | -0.1% | 157 | - | -0.34% | - | - |
| 08/21 | 4,967 | 4,967 | 4,967 | 4,967 | +0.14% | 1 | - | -0.32% | - | - |
| 08/20 | 4,960 | 4,960 | 4,960 | 4,960 | -0.02% | 1 | - | -0.54% | - | - |
| 08/19 | 4,993 | 4,993 | 4,961 | 4,961 | -0.02% | 2 | - | -0.6% | - | - |
| 08/18 | 4,962 | 4,962 | 4,962 | 4,962 | +0.1% | 2 | - | -0.68% | - | - |
| 08/17 | 4,957 | 4,957 | 4,957 | 4,957 | -0.04% | 1 | - | -0.88% | - | - |
| 08/14 | 4,978 | 4,978 | 4,959 | 4,959 | +0.16% | 2,725 | - | -0.92% | - | - |
| 08/13 | 4,951 | 4,951 | 4,951 | 4,951 | -0.02% | 1 | - | -1.2% | - | - |
| 08/12 | 4,950 | 4,952 | 4,950 | 4,952 | +0.55% | 4 | - | -1.3% | - | - |
| 08/10 | 4,907 | 4,925 | 4,907 | 4,925 | +0.24% | 201 | - | -1.95% | - | - |
| 08/06 | 4,923 | 4,923 | 4,911 | 4,913 | +0.29% | 703 | - | -2.31% | - | - |
| 08/05 | 4,899 | 4,899 | 4,899 | 4,899 | +0.31% | 8 | - | -2.7% | - | - |
| 08/04 | 4,884 | 4,884 | 4,884 | 4,884 | -0.33% | 8 | - | -3.13% | - | - |
| 08/03 | 4,926 | 4,926 | 4,900 | 4,900 | -1.63% | 8 | - | -2.95% | - | - |
| 07/31 | 5,000 | 5,000 | 4,975 | 4,981 | -1.27% | 1,314 | - | -1.46% | - | - |
| 07/30 | 5,045 | 5,045 | 5,045 | 5,045 | -0.28% | 3 | - | -0.28% | - | - |
| 07/29 | 5,059 | 5,059 | 5,059 | 5,059 | +0.26% | 1,328 | - | -0.02% | - | - |
| 07/28 | 5,046 | 5,046 | 5,046 | 5,046 | +0.02% | 11 | - | -0.26% | - | - |
| 07/24 | 5,035 | 5,045 | 5,035 | 5,045 | +0.34% | 1,047 | - | -0.26% | - | - |
| 07/23 | 5,043 | 5,043 | 5,028 | 5,028 | 0% | 502 | - | -0.57% | - | - |
| 07/22 | 5,028 | 5,028 | 5,028 | 5,028 | +0.12% | 1 | - | -0.55% | - | - |
| 07/17 | 5,021 | 5,022 | 5,021 | 5,022 | -0.24% | 23 | - | -0.65% | - | - |
| 07/16 | 5,034 | 5,034 | 5,034 | 5,034 | -0.32% | 2 | - | -0.44% | - | - |
| 07/15 | 5,014 | 5,053 | 5,014 | 5,050 | +1.06% | 3,306 | - | -0.14% | - | - |
| 07/14 | 5,024 | 5,024 | 4,997 | 4,997 | -1.03% | 180 | - | -1.19% | - | - |
| 07/13 | 5,049 | 5,049 | 5,049 | 5,049 | -0.28% | 1 | - | -0.18% | - | - |
| 07/09 | 5,063 | 5,063 | 5,063 | 5,063 | -0.04% | 2 | - | +0.1% | - | - |
| 07/08 | 5,065 | 5,065 | 5,065 | 5,065 | -0.45% | 1 | - | +0.18% | - | - |
| 07/07 | 5,088 | 5,088 | 5,088 | 5,088 | +0.14% | 1 | - | +0.67% | - | - |
| 07/06 | 5,090 | 5,090 | 5,081 | 5,081 | +0.34% | 3 | - | +0.59% | - | - |
| 07/03 | 5,064 | 5,064 | 5,064 | 5,064 | -0.63% | 3 | - | +0.34% | - | - |
| 07/02 | 5,110 | 5,110 | 5,096 | 5,096 | -0.18% | 7 | - | +1.03% | - | - |
| 07/01 | 5,159 | 5,159 | 5,098 | 5,105 | -0.04% | 30 | - | +1.31% | - | - |
| 06/30 | 5,100 | 5,107 | 5,098 | 5,107 | +0.77% | 29 | - | +1.47% | - | - |
| 06/25 | 5,068 | 5,068 | 5,068 | 5,068 | +0.02% | 1 | - | +0.82% | - | - |
| 06/24 | 5,067 | 5,067 | 5,067 | 5,067 | -0.1% | 5,642 | - | +0.88% | - | - |
| 06/22 | 5,071 | 5,074 | 5,071 | 5,072 | +0.1% | 3 | - | +1.06% | - | - |
| 06/19 | 5,067 | 5,067 | 5,067 | 5,067 | +0.16% | 1 | - | +1.04% | - | - |
| 06/18 | 5,059 | 5,059 | 5,059 | 5,059 | -0.33% | 1 | - | +0.96% | - | - |
| 06/17 | 5,079 | 5,079 | 5,076 | 5,076 | +0.22% | 2 | - | +1.36% | - | - |
| 06/15 | 5,040 | 5,065 | 5,040 | 5,065 | +0.68% | 7 | - | +1.2% | - | - |
| 06/12 | 5,030 | 5,031 | 5,030 | 5,031 | +0.16% | 5 | - | +0.54% | - | - |
| 06/11 | 5,023 | 5,023 | 5,023 | 5,023 | +0.2% | 5 | - | +0.36% | - | - |
| 06/10 | 5,029 | 5,029 | 5,013 | 5,013 | +0.18% | 5 | - | +0.04% | - | - |
| 06/09 | 5,004 | 5,004 | 5,004 | 5,004 | -0.32% | 3 | - | -0.28% | - | - |
| 06/08 | 5,017 | 5,020 | 5,017 | 5,020 | -0.44% | 4 | - | -0.1% | - | - |
| 06/05 | 5,042 | 5,042 | 5,042 | 5,042 | -0.16% | 1 | - | +0.22% | - | - |
| 06/03 | 5,043 | 5,050 | 5,043 | 5,050 | +0.08% | 110 | - | +0.28% | - | - |
| 06/02 | 5,038 | 5,046 | 5,037 | 5,046 | +0.16% | 3,380 | - | +0.1% | - | - |
| 06/01 | 5,021 | 5,038 | 5,021 | 5,038 | +0.08% | 47 | - | -0.18% | - | - |
| 05/29 | 5,034 | 5,034 | 5,034 | 5,034 | +0.5% | 1 | - | -0.36% | - | - |
| 05/28 | 5,010 | 5,010 | 5,009 | 5,009 | -0.2% | 11 | - | -0.97% | - | - |
| 05/27 | 5,019 | 5,019 | 5,019 | 5,019 | +0.24% | 4 | - | -0.77% | - | - |
| 05/26 | 5,007 | 5,007 | 5,007 | 5,007 | +0.1% | 1 | - | -1.03% | - | - |
| 05/25 | 5,002 | 5,002 | 5,002 | 5,002 | +0.36% | 4 | - | -1.15% | - | - |
| 05/22 | 4,984 | 4,984 | 4,984 | 4,984 | +0.22% | 5 | - | -1.58% | - | - |
| 05/21 | 4,973 | 4,973 | 4,973 | 4,973 | +0.73% | 11 | - | -2.26% | - | - |
| 05/20 | 4,966 | 4,966 | 4,936 | 4,937 | -0.58% | 125 | - | -3.59% | - | - |
| 05/19 | 4,980 | 4,980 | 4,966 | 4,966 | 0% | 6 | - | -3.8% | - | - |
| 05/18 | 4,966 | 4,966 | 4,966 | 4,966 | 0% | 2 | - | -4.63% | - | - |
| 05/15 | 4,975 | 4,975 | 4,960 | 4,966 | -0.16% | 14 | - | -4.88% | - | - |
| 05/14 | 4,975 | 4,975 | 4,974 | 4,974 | 0% | 2 | - | -5.08% | - | - |
| 05/13 | 4,975 | 4,975 | 4,974 | 4,974 | 0% | 5 | - | -5.72% | - | - |
| 05/12 | 5,061 | 5,061 | 4,969 | 4,974 | -0.72% | 1,347 | - | -5.74% | - | - |
| 05/11 | 5,010 | 5,010 | 5,010 | 5,010 | -0.46% | 2 | - | -5.08% | - | - |
| 05/08 | 5,033 | 5,033 | 5,033 | 5,033 | -0.34% | 1 | - | -4.73% | - | - |
| 05/07 | 5,096 | 5,106 | 5,050 | 5,050 | -2.66% | 10 | - | -4.48% | - | - |
| 05/01 | 5,188 | 5,188 | 5,188 | 5,188 | +0.1% | 3 | - | -1.95% | - | - |
| 04/30 | 5,183 | 5,183 | 5,183 | 5,183 | -0.04% | 1 | - | -2.37% | - | - |
| 04/27 | 5,185 | 5,185 | 5,185 | 5,185 | +0.48% | 20 | - | -2.61% | - | - |
| 04/24 | 5,365 | 5,365 | 5,160 | 5,160 | -0.1% | 19 | - | -3.35% | - | - |
| 04/22 | 5,165 | 5,165 | 5,165 | 5,165 | -0.39% | 1 | - | - | - | - |
| 04/21 | 5,185 | 5,185 | 5,184 | 5,185 | 0% | 5 | - | - | - | - |
| 04/20 | 5,168 | 5,185 | 5,168 | 5,185 | +0.33% | 10 | - | - | - | - |
| 04/17 | 5,168 | 5,168 | 5,168 | 5,168 | -0.14% | 1 | - | - | - | - |
| 04/16 | 5,041 | 5,176 | 5,041 | 5,175 | +2.82% | 13 | - | - | - | - |
| 04/15 | 5,020 | 5,033 | 5,020 | 5,033 | +0.26% | 176 | - | - | - | - |
| 04/14 | 5,012 | 5,050 | 5,012 | 5,020 | -0.59% | 26 | - | - | - | - |
| 04/13 | 5,100 | 5,100 | 5,050 | 5,050 | -0.98% | 10 | - | - | - | - |
| 04/10 | 5,192 | 5,792 | 5,100 | 5,100 | -8.8% | 139 | - | - | - | - |
| 04/09 | 5,692 | 5,692 | 5,592 | 5,592 | -3.45% | 11 | - | - | - | - |
| 04/08 | 5,938 | 5,992 | 5,066 | 5,792 | -2.66% | 297 | - | - | - | - |
| 04/07 | 5,101 | 5,980 | 5,101 | 5,950 | -2.48% | 237 | - | - | - | - |
| 04/06 | 6,301 | 6,301 | 6,101 | 6,101 | +15.09% | 1,820 | - | - | - | - |
| 04/03 | 5,001 | 5,301 | 5,001 | 5,301 | -2.95% | 2 | - | - | - | - |
| 04/02 | 6,264 | 6,264 | 5,262 | 5,462 | -6.86% | 56 | - | - | - | - |
| 04/01 | 5,700 | 5,864 | 5,700 | 5,864 | +17.28% | 25 | - | - | - | - |
| 03/31 | 5,000 | 5,000 | 5,000 | 5,000 | 0% | 1 | - | - | - | - |
| 03/30 | 5,000 | 5,000 | 5,000 | 5,000 | -2.69% | 1 | - | - | - | - |
| 03/27 | 5,138 | 5,138 | 5,138 | 5,138 | 0% | 1 | - | - | - | - |
| 03/26 | 5,138 | 5,138 | 5,138 | 5,138 | 0% | 1 | - | - | - | - |
| 03/25 | 6,245 | 6,245 | 5,138 | 5,138 | -8.98% | 36 | - | - | - | - |
| 03/24 | 5,655 | 5,655 | 5,555 | 5,645 | +1.62% | 11 | - | - | - | - |
| 03/23 | 5,555 | 5,555 | 5,555 | 5,555 | 0% | 4 | - | - | - | - |
| 03/19 | 5,585 | 5,585 | 5,555 | 5,555 | 0% | 7 | - | - | - | - |
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 | |
| 2026年 7月期 | 6,301 4/6 | 4,936 5/20 | 5,642 6/24 | ||
| 最新 | 4,853 2026/10/30 | 84 | |||
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。
