農林中金全共連アセットマネジメント株式会社 ＮＺＡＭ 上場投信 ＤＡＸ（為替ヘッジあり）
2089その他/その他/NZAM ETF DAX (JPY Hedged)
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,639.0 | 2,639.0 | 2,639.0 | 2,639.0 | +27.0 | +1.03% | 1 |
| 2026-03-12 | 2,620.0 | 2,624.0 | 2,611.0 | 2,612.0 | -50.0 | -1.88% | 64 |
| 2026-03-11 | 2,691.0 | 2,691.0 | 2,662.0 | 2,662.0 | +10.0 | +0.38% | 20,529 |
| 2026-03-10 | 2,652.0 | 2,657.0 | 2,652.0 | 2,652.0 | +97.0 | +3.80% | 90 |
| 2026-03-09 | 2,573.0 | 2,573.0 | 2,545.0 | 2,555.0 | -121.0 | -4.52% | 121,014 |
| 2026-03-06 | 2,674.0 | 2,676.0 | 2,674.0 | 2,676.0 | -36.0 | -1.33% | 17 |
| 2026-03-05 | 2,863.0 | 2,863.0 | 2,712.0 | 2,712.0 | +49.0 | +1.84% | 101 |
| 2026-03-04 | 2,810.0 | 2,810.0 | 2,663.0 | 2,663.0 | -97.0 | -3.51% | 22,205 |
| 2026-03-03 | 2,760.0 | 2,760.0 | 2,760.0 | 2,760.0 | -27.0 | -0.97% | 1 |
| 2026-03-02 | 2,787.0 | 2,787.0 | 2,781.0 | 2,787.0 | -38.0 | -1.35% | 32,093 |
| 2026-02-27 | 2,825.0 | 2,825.0 | 2,825.0 | 2,825.0 | +7.0 | +0.25% | 1 |
| 2026-02-26 | 2,845.0 | 2,845.0 | 2,812.0 | 2,818.0 | +12.0 | +0.43% | 77 |
| 2026-02-25 | 2,831.0 | 2,831.0 | 2,806.0 | 2,806.0 | +2.0 | +0.07% | 3 |
| 2026-02-24 | 2,804.0 | 2,804.0 | 2,804.0 | 2,804.0 | -3.0 | -0.11% | 4,536 |
| 2026-02-20 | 2,871.0 | 2,871.0 | 2,799.0 | 2,807.0 | -14.0 | -0.50% | 41 |
| 2026-02-19 | 2,828.0 | 2,828.0 | 2,821.0 | 2,821.0 | +13.0 | +0.46% | 1,431 |
| 2026-02-18 | 2,826.0 | 2,826.0 | 2,798.0 | 2,808.0 | +36.0 | +1.30% | 146 |
| 2026-02-17 | 2,792.0 | 2,792.0 | 2,769.0 | 2,772.0 | -23.0 | -0.82% | 54,773 |
| 2026-02-16 | 2,746.0 | 2,798.0 | 2,746.0 | 2,795.0 | -0.5 | -0.02% | 13 |
| 2026-02-13 | 2,795.5 | 2,795.5 | 2,795.5 | 2,795.5 | 0.0 | 0.00% | — |
| 2026-02-12 | 2,795.5 | 2,795.5 | 2,795.5 | 2,795.5 | -7.0 | -0.25% | 10 |
| 2026-02-10 | 2,801.5 | 2,802.5 | 2,801.5 | 2,802.5 | +54.0 | +1.96% | 540 |
| 2026-02-09 | 2,748.5 | 2,748.5 | 2,748.5 | 2,748.5 | 0.0 | 0.00% | — |
| 2026-02-06 | 2,730.5 | 2,748.5 | 2,726.5 | 2,748.5 | -12.0 | -0.43% | 66,720 |
| 2026-02-05 | 2,766.5 | 2,766.5 | 2,760.5 | 2,760.5 | +10.0 | +0.36% | 2,710 |
| 2026-02-04 | 2,750.5 | 2,750.5 | 2,750.5 | 2,750.5 | -41.5 | -1.49% | 10 |
| 2026-02-03 | 2,788.0 | 2,794.5 | 2,788.0 | 2,792.0 | +53.5 | +1.95% | 40 |
| 2026-02-02 | 2,716.5 | 2,738.5 | 2,716.5 | 2,738.5 | 0.0 | 0.00% | 20 |
| 2026-01-30 | 2,748.5 | 2,748.5 | 2,738.5 | 2,738.5 | -66.0 | -2.35% | 30 |
| 2026-01-29 | 2,804.5 | 2,804.5 | 2,804.5 | 2,804.5 | 0.0 | 0.00% | — |
| 2026-01-28 | 2,804.5 | 2,804.5 | 2,804.5 | 2,804.5 | 0.0 | 0.00% | — |
| 2026-01-27 | 2,794.0 | 2,804.5 | 2,794.0 | 2,804.5 | +22.5 | +0.81% | 10,340 |
| 2026-01-26 | 2,767.5 | 2,782.5 | 2,767.5 | 2,782.0 | -10.0 | -0.36% | 500 |
| 2026-01-23 | 2,792.0 | 2,792.0 | 2,792.0 | 2,792.0 | 0.0 | 0.00% | — |
| 2026-01-22 | 2,792.0 | 2,792.0 | 2,792.0 | 2,792.0 | 0.0 | 0.00% | — |
| 2026-01-21 | 2,792.0 | 2,792.0 | 2,792.0 | 2,792.0 | 0.0 | 0.00% | — |
| 2026-01-20 | 2,793.5 | 2,793.5 | 2,792.0 | 2,792.0 | -13.0 | -0.46% | 20 |
| 2026-01-19 | 2,805.0 | 2,822.5 | 2,805.0 | 2,805.0 | -39.0 | -1.37% | 193,950 |
| 2026-01-16 | 2,844.0 | 2,844.0 | 2,844.0 | 2,844.0 | 0.0 | 0.00% | — |
| 2026-01-15 | 2,844.0 | 2,844.0 | 2,844.0 | 2,844.0 | +49.0 | +1.75% | 20 |
| 2026-01-14 | 2,795.0 | 2,795.0 | 2,795.0 | 2,795.0 | 0.0 | 0.00% | — |
| 2026-01-13 | 2,795.0 | 2,795.0 | 2,795.0 | 2,795.0 | 0.0 | 0.00% | — |
| 2026-01-09 | 2,795.0 | 2,795.0 | 2,795.0 | 2,795.0 | 0.0 | 0.00% | — |
| 2026-01-08 | 2,795.0 | 2,795.0 | 2,795.0 | 2,795.0 | 0.0 | 0.00% | — |
| 2026-01-07 | 2,795.0 | 2,795.0 | 2,795.0 | 2,795.0 | 0.0 | 0.00% | — |
| 2026-01-06 | 2,767.0 | 2,795.0 | 2,767.0 | 2,795.0 | +24.0 | +0.87% | 170 |
| 2026-01-05 | 2,787.0 | 2,787.0 | 2,769.0 | 2,771.0 | +31.5 | +1.15% | 90 |
| 2025-12-30 | 2,734.5 | 2,739.5 | 2,734.5 | 2,739.5 | -5.5 | -0.20% | 40 |
| 2025-12-29 | 2,740.0 | 2,745.0 | 2,739.0 | 2,745.0 | +6.0 | +0.22% | 1,030 |
| 2025-12-26 | 2,739.0 | 2,739.0 | 2,739.0 | 2,739.0 | -7.5 | -0.27% | 10 |
| 2025-12-25 | 2,748.5 | 2,748.5 | 2,746.5 | 2,746.5 | +12.0 | +0.44% | 410 |
| 2025-12-24 | 2,734.5 | 2,734.5 | 2,734.5 | 2,734.5 | 0.0 | 0.00% | — |
| 2025-12-23 | 2,748.0 | 2,748.0 | 2,734.5 | 2,734.5 | +2.0 | +0.07% | 120 |
| 2025-12-22 | 2,725.0 | 2,732.5 | 2,725.0 | 2,732.5 | +22.0 | +0.81% | 280 |
| 2025-12-19 | 2,713.0 | 2,713.0 | 2,710.0 | 2,710.5 | +30.5 | +1.14% | 7,740 |
| 2025-12-18 | 2,684.0 | 2,684.0 | 2,680.0 | 2,680.0 | -31.0 | -1.14% | 50 |
| 2025-12-17 | 2,705.0 | 2,711.0 | 2,705.0 | 2,711.0 | +1.5 | +0.06% | 240 |
| 2025-12-16 | 2,727.0 | 2,727.0 | 2,707.0 | 2,709.5 | -25.5 | -0.93% | 8,470 |
| 2025-12-15 | 2,750.0 | 2,750.0 | 2,728.5 | 2,735.0 | -13.0 | -0.47% | 930 |
| 2025-12-12 | 2,743.0 | 2,748.0 | 2,741.0 | 2,748.0 | +30.5 | +1.12% | 200 |
| 2025-12-11 | 2,713.5 | 2,717.5 | 2,713.5 | 2,717.5 | +4.0 | +0.15% | 20 |
| 2025-12-10 | 2,737.0 | 2,737.0 | 2,713.5 | 2,713.5 | +12.0 | +0.44% | 20 |
| 2025-12-09 | 2,701.5 | 2,701.5 | 2,701.5 | 2,701.5 | +11.0 | +0.41% | 10 |
| 2025-12-08 | 2,690.5 | 2,690.5 | 2,690.5 | 2,690.5 | 0.0 | 0.00% | 10 |
| 2025-12-05 | 2,690.5 | 2,690.5 | 2,690.5 | 2,690.5 | -6.5 | -0.24% | 10 |
| 2025-12-04 | 2,697.0 | 2,697.0 | 2,697.0 | 2,697.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 2,697.0 | 2,697.0 | 2,697.0 | 2,697.0 | +41.5 | +1.56% | 10 |
| 2025-12-02 | 2,720.0 | 2,720.0 | 2,655.5 | 2,655.5 | -14.5 | -0.54% | 40 |
| 2025-12-01 | 2,730.0 | 2,730.0 | 2,670.0 | 2,670.0 | -14.0 | -0.52% | 30 |
| 2025-11-28 | 2,684.0 | 2,684.0 | 2,684.0 | 2,684.0 | +13.0 | +0.49% | 10 |
| 2025-11-27 | 2,670.0 | 2,671.0 | 2,670.0 | 2,671.0 | +10.5 | +0.39% | 20 |
| 2025-11-26 | 2,659.5 | 2,660.5 | 2,658.5 | 2,660.5 | +51.0 | +1.95% | 150 |
| 2025-11-25 | 2,601.5 | 2,611.0 | 2,601.5 | 2,609.5 | +27.0 | +1.05% | 50 |
| 2025-11-21 | 2,588.5 | 2,588.5 | 2,582.5 | 2,582.5 | -47.5 | -1.81% | 59,040 |
| 2025-11-20 | 2,620.5 | 2,642.0 | 2,620.5 | 2,630.0 | +26.5 | +1.02% | 109,640 |
| 2025-11-19 | 2,614.0 | 2,615.0 | 2,603.5 | 2,603.5 | -19.0 | -0.72% | 23,350 |
| 2025-11-18 | 2,639.0 | 2,639.0 | 2,622.5 | 2,622.5 | -69.5 | -2.58% | 30 |
| 2025-11-17 | 2,716.5 | 2,716.5 | 2,685.0 | 2,692.0 | -64.0 | -2.32% | 113,420 |
| 2025-11-14 | 2,756.0 | 2,756.0 | 2,756.0 | 2,756.0 | 0.0 | 0.00% | — |
| 2025-11-13 | 2,749.5 | 2,756.0 | 2,749.5 | 2,756.0 | +12.0 | +0.44% | 220 |
| 2025-11-12 | 2,747.0 | 2,747.0 | 2,744.0 | 2,744.0 | +16.5 | +0.60% | 430 |
| 2025-11-11 | 2,727.5 | 2,727.5 | 2,727.5 | 2,727.5 | +18.5 | +0.68% | 18,400 |
| 2025-11-10 | 2,735.0 | 2,735.0 | 2,709.0 | 2,709.0 | +14.5 | +0.54% | 20 |
| 2025-11-07 | 2,726.5 | 2,726.5 | 2,694.5 | 2,694.5 | -33.5 | -1.23% | 110 |
| 2025-11-06 | 2,729.0 | 2,729.0 | 2,728.0 | 2,728.0 | +33.0 | +1.22% | 1,110 |
| 2025-11-05 | 2,724.5 | 2,724.5 | 2,695.0 | 2,695.0 | -29.5 | -1.08% | 40 |
| 2025-11-04 | 2,762.0 | 2,762.0 | 2,724.5 | 2,724.5 | -13.5 | -0.49% | 1,450 |
| 2025-10-31 | 2,738.0 | 2,738.0 | 2,738.0 | 2,738.0 | -7.0 | -0.26% | 10 |
| 2025-10-30 | 2,745.0 | 2,745.0 | 2,745.0 | 2,745.0 | 0.0 | 0.00% | — |
| 2025-10-29 | 2,778.5 | 2,778.5 | 2,745.0 | 2,745.0 | -21.5 | -0.78% | 11,090 |
| 2025-10-28 | 2,766.5 | 2,766.5 | 2,766.5 | 2,766.5 | 0.0 | 0.00% | 10 |
| 2025-10-27 | 2,764.0 | 2,766.5 | 2,764.0 | 2,766.5 | +27.0 | +0.99% | 97,000 |
| 2025-10-23 | 2,740.5 | 2,740.5 | 2,739.5 | 2,739.5 | -23.5 | -0.85% | 13,660 |
| 2025-10-22 | 2,761.5 | 2,763.0 | 2,761.5 | 2,763.0 | +38.5 | +1.41% | 80,000 |
| 2025-10-21 | 2,724.5 | 2,724.5 | 2,724.5 | 2,724.5 | 0.0 | 0.00% | — |
| 2025-10-20 | 2,747.5 | 2,747.5 | 2,724.5 | 2,724.5 | -36.0 | -1.30% | 60 |
| 2025-10-17 | 2,760.5 | 2,760.5 | 2,760.5 | 2,760.5 | 0.0 | 0.00% | — |
| 2025-10-16 | 2,760.5 | 2,760.5 | 2,760.5 | 2,760.5 | 0.0 | 0.00% | — |
| 2025-10-15 | 2,787.0 | 2,787.0 | 2,760.5 | 2,760.5 | +2.5 | +0.09% | 170 |
| 2025-10-14 | 2,793.0 | 2,793.0 | 2,758.0 | 2,758.0 | -35.0 | -1.25% | 500 |
| 2025-10-10 | 2,793.0 | 2,793.0 | 2,793.0 | 2,793.0 | 0.0 | 0.00% | — |
| 2025-10-09 | 2,778.0 | 2,793.0 | 2,778.0 | 2,793.0 | +18.5 | +0.67% | 18,420 |
| 2025-10-08 | 2,774.5 | 2,774.5 | 2,774.5 | 2,774.5 | -3.5 | -0.13% | 10 |
| 2025-10-07 | 2,753.5 | 2,778.0 | 2,753.5 | 2,778.0 | +4.5 | +0.16% | 30 |
| 2025-10-06 | 2,771.0 | 2,773.5 | 2,771.0 | 2,773.5 | -10.0 | -0.36% | 30,010 |
| 2025-10-03 | 2,767.0 | 2,789.0 | 2,767.0 | 2,783.5 | +31.0 | +1.13% | 1,060 |
| 2025-10-02 | 2,752.5 | 2,752.5 | 2,751.5 | 2,752.5 | +32.0 | +1.18% | 120 |
| 2025-10-01 | 2,732.5 | 2,732.5 | 2,720.5 | 2,720.5 | +22.5 | +0.83% | 30 |
| 2025-09-30 | 2,703.5 | 2,703.5 | 2,698.0 | 2,698.0 | -9.0 | -0.33% | 50,060 |
| 2025-09-29 | 2,707.0 | 2,707.0 | 2,707.0 | 2,707.0 | +22.0 | +0.82% | 10 |
| 2025-09-26 | 2,678.0 | 2,685.0 | 2,678.0 | 2,685.0 | +10.5 | +0.39% | 20 |
| 2025-09-25 | 2,674.5 | 2,674.5 | 2,674.5 | 2,674.5 | 0.0 | 0.00% | — |
| 2025-09-24 | 2,696.0 | 2,696.0 | 2,674.5 | 2,674.5 | -14.5 | -0.54% | 50 |
| 2025-09-22 | 2,689.0 | 2,689.0 | 2,689.0 | 2,689.0 | -7.0 | -0.26% | 10 |
| 2025-09-19 | 2,696.5 | 2,696.5 | 2,695.0 | 2,696.0 | +25.5 | +0.95% | 58,250 |
| 2025-09-18 | 2,669.0 | 2,670.5 | 2,650.0 | 2,670.5 | +8.5 | +0.32% | 130 |
| 2025-09-17 | 2,772.5 | 2,772.5 | 2,656.5 | 2,662.0 | -60.5 | -2.22% | 9,590 |
| 2025-09-16 | 2,722.5 | 2,722.5 | 2,722.5 | 2,722.5 | +25.5 | +0.95% | 20 |
| 2025-09-12 | 2,701.5 | 2,704.5 | 2,697.0 | 2,697.0 | +12.0 | +0.45% | 30 |
| 2025-09-11 | 2,682.0 | 2,685.0 | 2,682.0 | 2,685.0 | — | — | 270 |
直近120営業日分を表示