上場インデックスファンド豪州国債(為替ヘッジなし)（2844）の株価チャート
株価
6/19
- 前日 (6/18)
- 5,685
- 始値
- 5,693
- 高値
- 5,693
- 安値
- 5,659
- 終値 -0.12%
- 5,678
- 出来高 +733.92%
- 2,852
乖離率
- 株価（5日）
移動平均値 - -0.11%
5,684 - 株価（25日）
移動平均値 - +0.57%
5,646 - 出来高（5日）
移動平均値 - +111.26%
1,350
2026/01/22～2026/06/19
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 |
| 06/19 | 5,693 | 5,693 | 5,659 | 5,678 | -0.12% | 2,852 | - | +0.57% | - | - |
| 06/18 | 5,665 | 5,685 | 5,665 | 5,685 | -0.14% | 342 | - | +0.78% | - | - |
| 06/17 | 5,696 | 5,699 | 5,688 | 5,693 | +0.3% | 1,219 | - | +0.96% | - | - |
| 06/16 | 5,677 | 5,677 | 5,655 | 5,676 | -0.23% | 1,452 | - | +0.73% | - | - |
| 06/15 | 5,698 | 5,700 | 5,688 | 5,689 | +0.9% | 886 | - | +1.01% | - | - |
| 06/12 | 5,650 | 5,657 | 5,638 | 5,638 | +0.55% | 8,989 | - | +0.18% | - | - |
| 06/11 | 5,593 | 5,609 | 5,584 | 5,607 | -0.05% | 3,318 | - | -0.36% | - | - |
| 06/10 | 5,613 | 5,613 | 5,592 | 5,610 | -0.23% | 1,108 | - | -0.36% | - | - |
| 06/09 | 5,612 | 5,623 | 5,585 | 5,623 | +0.2% | 784 | - | -0.12% | - | - |
| 06/08 | 5,673 | 5,673 | 5,593 | 5,612 | -0.87% | 10,973 | - | -0.36% | - | - |
| 06/05 | 5,674 | 5,674 | 5,653 | 5,661 | -0.16% | 934 | - | +0.46% | - | - |
| 06/04 | 5,669 | 5,672 | 5,662 | 5,670 | -0.21% | 381 | - | +0.6% | - | - |
| 06/03 | 5,704 | 5,708 | 5,682 | 5,682 | -0.39% | 1,918 | - | +0.82% | - | - |
| 06/02 | 5,690 | 5,704 | 5,682 | 5,704 | +0.11% | 1,379 | - | +1.21% | - | - |
| 06/01 | 5,700 | 5,709 | 5,696 | 5,698 | +0.02% | 3,805 | - | +1.1% | - | - |
| 05/29 | 5,670 | 5,700 | 5,670 | 5,697 | +0.85% | 1,631 | - | +1.08% | - | - |
| 05/28 | 5,668 | 5,668 | 5,625 | 5,649 | -0.49% | 1,783 | - | +0.23% | - | - |
| 05/27 | 5,669 | 5,689 | 5,665 | 5,677 | +0.3% | 2,167 | - | +0.71% | - | - |
| 05/26 | 5,663 | 5,668 | 5,646 | 5,660 | -0.05% | 1,360 | - | +0.39% | - | - |
| 05/25 | 5,630 | 5,666 | 5,630 | 5,663 | +0.62% | 2,655 | - | +0.44% | - | - |
| 05/22 | 5,622 | 5,635 | 5,614 | 5,628 | +0.54% | 3,439 | - | -0.16% | - | - |
| 05/21 | 5,572 | 5,601 | 5,572 | 5,598 | +1.05% | 10,546 | - | -0.66% | - | - |
| 05/20 | 5,543 | 5,543 | 5,516 | 5,540 | -0.49% | 3,930 | - | -1.69% | - | - |
| 05/19 | 5,586 | 5,588 | 5,560 | 5,567 | +0.38% | 1,029 | - | -1.24% | - | - |
| 05/18 | 5,597 | 5,597 | 5,521 | 5,546 | -0.22% | 4,471 | - | -1.65% | - | - |
| 05/15 | 5,625 | 5,625 | 5,558 | 5,558 | -1.37% | 3,986 | - | -1.4% | - | - |
| 05/14 | 5,620 | 5,635 | 5,611 | 5,635 | +0.81% | 2,473 | - | +0.04% | - | - |
| 05/13 | 5,583 | 5,596 | 5,579 | 5,590 | +0.02% | 775 | - | -0.68% | - | - |
| 05/12 | 5,594 | 5,603 | 5,575 | 5,589 | -0.18% | 2,798 | - | -0.57% | - | - |
| 05/11 | 5,605 | 5,605 | 5,583 | 5,599 | -0.02% | 8,941 | - | -0.3% | - | - |
| 05/08 | 5,690 | 5,690 | 5,572 | 5,600 | -1.56% | 71,565 | - | -0.18% | - | - |
| 05/07 | 5,650 | 5,690 | 5,647 | 5,689 | +1.1% | 1,031 | - | +1.55% | - | - |
| 05/01 | 5,750 | 5,750 | 5,626 | 5,627 | -0.78% | 19,050 | - | +0.63% | - | - |
| 04/30 | 5,778 | 5,778 | 5,657 | 5,671 | -0.12% | 3,490 | - | +1.54% | - | - |
| 04/28 | 5,712 | 5,712 | 5,671 | 5,678 | -0.25% | 2,898 | - | +1.77% | - | - |
| 04/27 | 5,689 | 5,700 | 5,680 | 5,692 | +0.35% | 2,358 | - | +2.19% | - | - |
| 04/24 | 5,680 | 5,680 | 5,661 | 5,672 | -0.19% | 2,669 | - | +2% | - | - |
| 04/23 | 5,696 | 5,696 | 5,665 | 5,683 | -0.3% | 3,107 | - | +2.25% | - | - |
| 04/22 | 5,804 | 5,804 | 5,690 | 5,700 | -0.07% | 4,397 | - | +2.59% | - | - |
| 04/21 | 5,700 | 5,712 | 5,700 | 5,704 | +0.48% | 5,142 | - | +2.74% | - | - |
| 04/20 | 5,673 | 5,689 | 5,667 | 5,677 | -0.16% | 4,252 | - | +2.38% | - | - |
| 04/17 | 5,677 | 5,694 | 5,670 | 5,686 | -0.21% | 6,397 | - | +2.6% | - | - |
| 04/16 | 5,700 | 5,700 | 5,675 | 5,698 | +0.55% | 6,042 | - | +2.85% | - | - |
| 04/15 | 5,655 | 5,675 | 5,654 | 5,667 | +0.75% | 4,752 | - | +2.31% | - | - |
| 04/14 | 5,612 | 5,635 | 5,612 | 5,625 | +0.72% | 3,255 | - | +1.63% | - | - |
| 04/13 | 5,591 | 5,591 | 5,560 | 5,585 | -0.32% | 4,317 | - | +0.98% | - | - |
| 04/10 | 5,624 | 5,624 | 5,602 | 5,603 | +0.27% | 3,065 | - | +1.32% | - | - |
| 04/09 | 5,573 | 5,588 | 5,564 | 5,588 | -0.29% | 4,010 | - | +1.09% | - | - |
| 04/08 | 5,588 | 5,621 | 5,582 | 5,604 | +1.98% | 3,529 | - | +1.39% | - | - |
| 04/07 | 5,496 | 5,500 | 5,485 | 5,495 | +0.59% | 1,244 | - | -0.6% | - | - |
| 04/06 | 5,555 | 5,574 | 5,460 | 5,463 | -1.01% | 1,108 | - | -1.28% | - | - |
| 04/03 | 5,468 | 5,530 | 5,455 | 5,519 | +1.94% | 10,524 | - | -0.38% | - | - |
| 04/02 | 5,467 | 5,478 | 5,414 | 5,414 | -0.99% | 5,446 | - | -2.36% | - | - |
| 04/01 | 5,473 | 5,484 | 5,465 | 5,468 | +0.63% | 869 | - | -1.5% | - | - |
| 03/31 | 5,417 | 5,446 | 5,410 | 5,434 | +0.28% | 4,277 | - | -2.16% | - | - |
| 03/30 | 5,405 | 5,423 | 5,393 | 5,419 | -0.04% | 2,029 | - | -2.48% | - | - |
| 03/27 | 5,436 | 5,440 | 5,410 | 5,421 | -0.75% | 14,933 | - | -2.5% | - | - |
| 03/26 | 5,499 | 5,515 | 5,462 | 5,462 | -0.91% | 4,936 | - | -1.8% | - | - |
| 03/25 | 5,500 | 5,524 | 5,500 | 5,512 | +0.92% | 2,331 | - | -0.9% | - | - |
| 03/24 | 5,458 | 5,492 | 5,454 | 5,462 | +0.07% | 2,843 | - | -1.76% | - | - |
| 03/23 | 5,472 | 5,494 | 5,458 | 5,458 | -2.41% | 25,236 | - | -1.83% | - | - |
| 03/19 | 5,590 | 5,594 | 5,578 | 5,593 | -0.8% | 16,648 | - | +0.59% | - | - |
| 03/18 | 5,626 | 5,653 | 5,626 | 5,638 | +0.64% | 968 | - | +1.48% | - | - |
| 03/17 | 5,587 | 5,623 | 5,587 | 5,602 | +1.08% | 7,927 | - | +0.94% | - | - |
| 03/16 | 5,555 | 5,561 | 5,540 | 5,542 | -1.09% | 11,784 | - | -0.11% | - | - |
| 03/13 | 5,627 | 5,635 | 5,585 | 5,603 | -0.43% | 16,949 | - | +1.01% | - | - |
| 03/12 | 5,635 | 5,656 | 5,622 | 5,627 | -0.74% | 24,372 | - | +1.48% | - | - |
| 03/11 | 5,615 | 5,686 | 5,615 | 5,669 | +1.59% | 15,456 | - | +2.33% | - | - |
| 03/10 | 5,581 | 5,584 | 5,567 | 5,580 | +1.12% | 661 | - | +0.89% | - | - |
| 03/09 | 5,489 | 5,531 | 5,476 | 5,518 | -0.67% | 13,517 | - | -0.13% | - | - |
| 03/06 | 5,540 | 5,561 | 5,535 | 5,555 | +0.04% | 3,506 | - | +0.56% | - | - |
| 03/05 | 5,580 | 5,587 | 5,552 | 5,553 | -0.38% | 2,566 | - | +0.63% | - | - |
| 03/04 | 5,615 | 5,615 | 5,546 | 5,574 | -0.85% | 13,043 | - | +1.12% | - | - |
| 03/03 | 5,700 | 5,700 | 5,611 | 5,622 | -0.3% | 6,725 | - | +2.07% | - | - |
| 03/02 | 5,648 | 5,648 | 5,624 | 5,639 | +0.27% | 2,779 | - | +2.47% | - | - |
| 02/27 | 5,615 | 5,700 | 5,606 | 5,624 | -0.04% | 4,137 | - | +2.33% | - | - |
| 02/26 | 5,629 | 5,634 | 5,609 | 5,626 | +0.88% | 3,002 | - | +2.51% | - | - |
| 02/25 | 5,579 | 5,588 | 5,557 | 5,577 | +0.65% | 8,074 | - | +1.79% | - | - |
| 02/24 | 5,515 | 5,543 | 5,511 | 5,541 | +0.47% | 3,355 | - | +1.26% | - | - |
| 02/20 | 5,508 | 5,515 | 5,484 | 5,515 | +0.53% | 1,981 | - | +0.88% | - | - |
| 02/19 | 5,480 | 5,508 | 5,480 | 5,486 | +0.35% | 1,521 | - | +0.42% | - | - |
| 02/18 | 5,462 | 5,479 | 5,462 | 5,467 | +0.09% | 2,962 | - | +0.11% | - | - |
| 02/17 | 5,500 | 5,500 | 5,454 | 5,462 | -0.18% | 4,125 | - | +0.04% | - | - |
| 02/16 | 5,472 | 5,486 | 5,439 | 5,472 | +0.29% | 4,777 | - | +0.26% | - | - |
| 02/13 | 5,500 | 5,500 | 5,448 | 5,456 | -0.16% | 4,128 | - | +0.04% | - | - |
| 02/12 | 5,440 | 5,482 | 5,440 | 5,465 | -0.53% | 50,270 | - | +0.28% | - | - |
| 02/10 | 5,528 | 5,530 | 5,484 | 5,494 | +0.11% | 455 | - | +0.92% | - | - |
| 02/09 | 5,526 | 5,526 | 5,473 | 5,488 | -0.85% | 3,347 | - | +0.94% | - | - |
| 02/06 | 5,530 | 5,535 | 5,489 | 5,535 | +0.05% | 5,236 | - | +1.93% | - | - |
| 02/05 | 5,544 | 5,551 | 5,512 | 5,532 | -0.2% | 29,673 | - | +2.05% | - | - |
| 02/04 | 5,534 | 5,546 | 5,520 | 5,543 | +0.6% | 1,835 | - | +2.4% | - | - |
| 02/03 | 5,470 | 5,525 | 5,470 | 5,510 | +1.44% | 7,064 | - | +2% | - | - |
| 02/02 | 5,461 | 5,475 | 5,432 | 5,432 | -0.28% | 4,308 | - | +0.72% | - | - |
| 01/30 | 5,485 | 5,485 | 5,435 | 5,447 | -0.69% | 17,192 | - | +1.11% | - | - |
| 01/29 | 5,475 | 5,487 | 5,443 | 5,485 | +1.44% | 1,897 | - | +1.97% | - | - |
| 01/28 | 5,391 | 5,413 | 5,380 | 5,407 | +0.09% | 14,613 | - | +0.73% | - | - |
| 01/27 | 5,397 | 5,402 | 5,385 | 5,402 | -1.28% | 4,230 | - | +0.78% | - | - |
| 01/26 | 5,501 | 5,501 | 5,370 | 5,472 | -0.53% | 8,216 | - | +2.24% | - | - |
| 01/23 | 5,500 | 5,501 | 5,482 | 5,501 | +0.57% | 2,508 | - | +2.98% | - | - |
| 01/22 | 5,440 | 5,472 | 5,426 | 5,470 | +1.2% | 3,891 | - | +2.63% | - | - |
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。
