上場インデックスファンド豪州国債(為替ヘッジあり)（2843）の株価チャート
株価
8/3
- 前日 (7/31)
- 3,733
- 始値
- 3,738
- 高値
- 3,738
- 安値
- 3,723
- 終値 -0.27%
- 3,723
- 出来高 +63.64%
- 18
乖離率
- 株価（5日）
移動平均値 - -0.21%
3,731 - 株価（25日）
移動平均値 - -0.61%
3,746 - 出来高（5日）
移動平均値 - -5.26%
19
2026/03/02～2026/08/03
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 | ||||||||||
| 08/03 | 3,738 | 3,738 | 3,723 | 3,723 | -0.27% | 18 | - | -0.61% | - | - |
| 07/31 | 3,736 | 3,736 | 3,726 | 3,733 | -0.13% | 11 | - | -0.4% | - | - |
| 07/30 | 3,733 | 3,738 | 3,733 | 3,738 | +0.08% | 10 | - | -0.32% | - | - |
| 07/29 | 3,740 | 3,743 | 3,735 | 3,735 | +0.3% | 22 | - | -0.43% | - | - |
| 07/28 | 3,711 | 3,724 | 3,709 | 3,724 | +0.35% | 34 | - | -0.75% | - | - |
| 07/27 | 3,694 | 3,718 | 3,694 | 3,711 | +0.46% | 103 | - | -1.15% | - | - |
| 07/24 | 3,703 | 3,703 | 3,694 | 3,694 | -0.54% | 136 | - | -1.65% | - | - |
| 07/23 | 3,735 | 3,735 | 3,713 | 3,714 | -0.27% | 43 | - | -1.2% | - | - |
| 07/22 | 3,715 | 3,724 | 3,713 | 3,724 | -0.19% | 140,048 | - | -0.98% | - | - |
| 07/21 | 3,738 | 3,738 | 3,718 | 3,731 | -0.24% | 247 | - | -0.85% | - | - |
| 07/17 | 3,742 | 3,745 | 3,737 | 3,740 | -0.8% | 195 | - | -0.61% | - | - |
| 07/16 | 3,770 | 3,770 | 3,770 | 3,770 | +0.72% | 1 | - | +0.19% | - | - |
| 07/15 | 3,749 | 3,749 | 3,743 | 3,743 | 0% | 3 | - | -0.48% | - | - |
| 07/14 | 3,735 | 3,743 | 3,733 | 3,743 | -0.13% | 555 | - | -0.45% | - | - |
| 07/13 | 3,759 | 3,759 | 3,748 | 3,748 | -0.24% | 271 | - | -0.32% | - | - |
| 07/10 | 3,757 | 3,757 | 3,757 | 3,757 | +0.27% | 5 | - | -0.08% | - | - |
| 07/09 | 3,741 | 3,747 | 3,741 | 3,747 | -0.08% | 6 | - | -0.32% | - | - |
| 07/08 | 3,755 | 3,755 | 3,747 | 3,750 | -0.4% | 73 | - | -0.27% | - | - |
| 07/07 | 3,772 | 3,772 | 3,763 | 3,765 | -0.16% | 112 | - | +0.16% | - | - |
| 07/06 | 3,772 | 3,772 | 3,771 | 3,771 | +0.05% | 25 | - | +0.35% | - | - |
| 07/03 | 3,765 | 3,769 | 3,763 | 3,769 | -0.08% | 11 | - | +0.32% | - | - |
| 07/02 | 3,772 | 3,772 | 3,772 | 3,772 | 0% | 1 | - | +0.45% | - | - |
| 07/01 | 3,771 | 3,772 | 3,771 | 3,772 | -0.42% | 15 | - | +0.51% | - | - |
| 06/30 | 3,789 | 3,789 | 3,788 | 3,788 | +0.24% | 41 | - | +1.04% | - | - |
| 06/29 | 3,784 | 3,784 | 3,778 | 3,779 | -0.11% | 578 | - | +0.91% | - | - |
| 06/25 | 3,790 | 3,790 | 3,783 | 3,783 | +0.08% | 170 | - | +1.12% | - | - |
| 06/24 | 3,777 | 3,780 | 3,773 | 3,780 | +0.53% | 41 | - | +1.12% | - | - |
| 06/22 | 3,758 | 3,760 | 3,758 | 3,760 | -0.13% | 147 | - | +0.67% | - | - |
| 06/19 | 3,773 | 3,773 | 3,765 | 3,765 | -0.21% | 339 | - | +0.88% | - | - |
| 06/18 | 3,771 | 3,773 | 3,770 | 3,773 | +0.03% | 13 | - | +1.18% | - | - |
| 06/17 | 3,766 | 3,772 | 3,766 | 3,772 | +0.37% | 8,906 | - | +1.21% | - | - |
| 06/16 | 3,756 | 3,758 | 3,754 | 3,758 | -0.24% | 36 | - | +0.91% | - | - |
| 06/15 | 3,772 | 3,772 | 3,767 | 3,767 | +0.13% | 21 | - | +1.18% | - | - |
| 06/12 | 3,767 | 3,767 | 3,757 | 3,762 | +0.7% | 8,620 | - | +1.07% | - | - |
| 06/11 | 3,733 | 3,736 | 3,733 | 3,736 | -0.11% | 158 | - | +0.4% | - | - |
| 06/10 | 3,742 | 3,742 | 3,740 | 3,740 | +0.35% | 15 | - | +0.54% | - | - |
| 06/09 | 3,728 | 3,734 | 3,727 | 3,727 | -0.03% | 532 | - | +0.19% | - | - |
| 06/08 | 3,800 | 3,800 | 3,725 | 3,728 | -0.37% | 146 | - | +0.19% | - | - |
| 06/05 | 3,741 | 3,742 | 3,741 | 3,742 | +0.08% | 15 | - | +0.56% | - | - |
| 06/02 | 3,745 | 3,745 | 3,739 | 3,739 | -0.03% | 78 | - | +0.46% | - | - |
| 06/01 | 3,800 | 3,800 | 3,740 | 3,740 | -0.35% | 143 | - | +0.46% | - | - |
| 05/29 | 3,750 | 3,753 | 3,750 | 3,753 | +0.48% | 50 | - | +0.78% | - | - |
| 05/28 | 3,738 | 3,738 | 3,735 | 3,735 | +0.11% | 60 | - | +0.32% | - | - |
| 05/26 | 3,745 | 3,745 | 3,729 | 3,731 | -0.43% | 263 | - | +0.19% | - | - |
| 05/25 | 3,745 | 3,747 | 3,745 | 3,747 | +0.51% | 16 | - | +0.56% | - | - |
| 05/22 | 3,723 | 3,728 | 3,723 | 3,728 | +0.35% | 110 | - | +0.05% | - | - |
| 05/21 | 3,705 | 3,715 | 3,705 | 3,715 | +0.9% | 4,538 | - | -0.3% | - | - |
| 05/20 | 3,684 | 3,688 | 3,682 | 3,682 | -0.32% | 127 | - | -1.23% | - | - |
| 05/19 | 3,686 | 3,694 | 3,686 | 3,694 | +0.38% | 190 | - | -0.97% | - | - |
| 05/18 | 3,679 | 3,680 | 3,668 | 3,680 | -0.22% | 825 | - | -1.42% | - | - |
| 05/15 | 3,706 | 3,706 | 3,688 | 3,688 | -0.46% | 209 | - | -1.28% | - | - |
| 05/14 | 3,705 | 3,705 | 3,705 | 3,705 | +0.35% | 1 | - | -0.88% | - | - |
| 05/13 | 3,692 | 3,692 | 3,685 | 3,692 | -0.22% | 127 | - | -1.2% | - | - |
| 05/12 | 3,709 | 3,709 | 3,700 | 3,700 | -0.05% | 67 | - | -1.04% | - | - |
| 05/11 | 3,722 | 3,722 | 3,702 | 3,702 | -0.4% | 5,977 | - | -1.04% | - | - |
| 05/08 | 3,729 | 3,729 | 3,709 | 3,717 | -0.32% | 95,808 | - | -0.69% | - | - |
| 05/07 | 3,740 | 3,740 | 3,729 | 3,729 | -0.29% | 270 | - | -0.37% | - | - |
| 05/01 | 3,934 | 3,934 | 3,735 | 3,740 | +0.43% | 1,378 | - | -0.11% | - | - |
| 04/30 | 3,801 | 3,801 | 3,721 | 3,724 | -0.19% | 1,197 | - | -0.53% | - | - |
| 04/28 | 3,747 | 3,747 | 3,730 | 3,731 | -0.13% | 5,924 | - | -0.37% | - | - |
| 04/27 | 3,750 | 3,750 | 3,736 | 3,736 | -0.13% | 1,157 | - | -0.24% | - | - |
| 04/24 | 3,748 | 3,748 | 3,741 | 3,741 | -0.05% | 198 | - | -0.11% | - | - |
| 04/23 | 3,751 | 3,751 | 3,743 | 3,743 | -0.4% | 897 | - | -0.11% | - | - |
| 04/22 | 3,757 | 3,760 | 3,757 | 3,758 | -0.16% | 627 | - | +0.29% | - | - |
| 04/21 | 3,762 | 3,764 | 3,762 | 3,764 | +0.13% | 4 | - | +0.45% | - | - |
| 04/20 | 3,757 | 3,762 | 3,757 | 3,759 | +0.4% | 616 | - | +0.35% | - | - |
| 04/17 | 3,746 | 3,746 | 3,744 | 3,744 | -0.29% | 313 | - | -0.05% | - | - |
| 04/16 | 3,760 | 3,760 | 3,755 | 3,755 | -0.27% | 11 | - | +0.24% | - | - |
| 04/15 | 3,765 | 3,765 | 3,765 | 3,765 | +0.27% | 4 | - | +0.48% | - | - |
| 04/14 | 3,752 | 3,755 | 3,752 | 3,755 | +0.48% | 72 | - | +0.21% | - | - |
| 04/13 | 3,727 | 3,737 | 3,727 | 3,737 | -0.35% | 18 | - | -0.24% | - | - |
| 04/10 | 3,756 | 3,756 | 3,750 | 3,750 | -0.05% | 55 | - | +0.05% | - | - |
| 04/09 | 3,778 | 3,778 | 3,751 | 3,752 | -0.48% | 40 | - | +0.05% | - | - |
| 04/08 | 3,760 | 3,770 | 3,760 | 3,770 | +0.59% | 270 | - | +0.48% | - | - |
| 04/07 | 3,750 | 3,752 | 3,745 | 3,748 | +0.7% | 389 | - | -0.13% | - | - |
| 04/06 | 3,735 | 3,735 | 3,722 | 3,722 | +0.87% | 342 | - | -0.93% | - | - |
| 04/03 | 3,772 | 3,772 | 3,690 | 3,690 | -1.28% | 18,756 | - | -1.89% | - | - |
| 04/02 | 3,752 | 3,752 | 3,738 | 3,738 | -0.59% | 43 | - | -0.74% | - | - |
| 04/01 | 3,755 | 3,760 | 3,755 | 3,760 | +0.37% | 52 | - | -0.24% | - | - |
| 03/31 | 3,730 | 3,746 | 3,729 | 3,746 | +0.56% | 49 | - | -0.66% | - | - |
| 03/30 | 3,705 | 3,725 | 3,705 | 3,725 | -0.9% | 215 | - | -1.27% | - | - |
| 03/27 | 3,718 | 3,759 | 3,707 | 3,759 | +0.53% | 206 | - | -0.45% | - | - |
| 03/26 | 3,746 | 3,746 | 3,736 | 3,739 | -0.03% | 201 | - | -1.03% | - | - |
| 03/25 | 3,733 | 3,740 | 3,733 | 3,740 | +0.35% | 175 | - | -1.08% | - | - |
| 03/24 | 3,729 | 3,729 | 3,722 | 3,727 | -0.51% | 72 | - | -1.51% | - | - |
| 03/23 | 3,695 | 3,746 | 3,695 | 3,746 | -0.85% | 871 | - | -1.08% | - | - |
| 03/19 | 3,748 | 3,778 | 3,740 | 3,778 | +0.51% | 112 | - | -0.29% | - | - |
| 03/18 | 3,758 | 3,760 | 3,758 | 3,759 | +0.13% | 6,003 | - | -0.79% | - | - |
| 03/17 | 3,750 | 3,755 | 3,746 | 3,754 | +0.37% | 190 | - | -0.92% | - | - |
| 03/16 | 3,745 | 3,747 | 3,740 | 3,740 | -0.21% | 376 | - | -1.35% | - | - |
| 03/13 | 3,747 | 3,751 | 3,747 | 3,748 | +0.03% | 306 | - | -1.21% | - | - |
| 03/12 | 3,747 | 3,749 | 3,740 | 3,747 | -0.56% | 1,301 | - | -1.29% | - | - |
| 03/11 | 3,768 | 3,769 | 3,768 | 3,768 | -0.08% | 501 | - | -0.82% | - | - |
| 03/10 | 3,773 | 3,778 | 3,771 | 3,771 | +0.64% | 9,869 | - | -0.76% | - | - |
| 03/09 | 3,752 | 3,757 | 3,736 | 3,747 | -0.85% | 20,199 | - | -1.45% | - | - |
| 03/06 | 3,786 | 3,786 | 3,779 | 3,779 | -0.29% | 80 | - | -0.68% | - | - |
| 03/05 | 3,794 | 3,795 | 3,790 | 3,790 | -0.45% | 122 | - | -0.42% | - | - |
| 03/04 | 3,799 | 3,807 | 3,799 | 3,807 | +0.21% | 164 | - | 0% | - | - |
| 03/03 | 3,815 | 3,815 | 3,799 | 3,799 | -0.94% | 470 | - | -0.21% | - | - |
| 03/02 | 3,850 | 3,850 | 3,835 | 3,835 | +0.21% | 19,379 | - | +0.74% | - | - |
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 | |
| 2022年 8月期 | 5,876 4/18 | 4,272 6/17 | 73,680 7/27 | +11.15% 4/15 | -4.89% 5/9 |
| 2023年 2月期 | 4,599 3/27 | 4,140 8/22 | 22,700 12/2 | +2.99% 1/20 | -3.76% 6/8 |
| 2024年 2月期 | 4,324 5/1 | 3,950 11/1 | 86,760 4/2 | +3.17% 12/18 | -2.9% 10/22 |
| 2025年 2月期 | 4,230 9/9 | 3,897 11/14 | 50,510 12/3 | +4.05% 4/18 | -3.29% 11/7 |
| 2026年 2月期 | 4,049 10/17 | 3,769 2/9 | 72,226 1/7 | +1.46% 10/17 | -2.2% 12/10 |
| 最新 | 3,723 2026/8/3 | 18 | -0.61% 3,746 | ||
年間値上がり率
- 2023/12/28 vs 2022/12/29
- -1%（0.99倍）
- 2024/12/27 vs 2023/12/28
- -6%（0.94倍）
- 2025/12/30 vs 2024/12/27
- -4%（0.96倍）
- 2026/08/03 vs 2025/12/30
- -3%（0.97倍）
- 過去安値
3,668円（2026/05/18） - 1%（1.01倍）
3,723円（8/3）
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。
