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

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/21

前日 (8/20): 5,562
始値: 5,562
高値: 5,583
安値: 5,562
終値 +0.32%: 5,580
出来高 -85.65%: 253

乖離率

株価（5日） 移動平均値: +0.43%
5,556
株価（25日） 移動平均値: -0.32%
5,598
出来高（5日） 移動平均値: -90.19%
2,579

2026/03/27～2026/08/21

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
08/21	5,562	5,583	5,562	5,580	+0.32%	253	-	-0.32%	-	-
08/20	5,545	5,562	5,539	5,562	+0.52%	1,763	-	-0.7%	-	-
08/19	5,543	5,547	5,527	5,533	-0.31%	1,473	-	-1.27%	-	-
08/18	5,558	5,561	5,545	5,550	-0.09%	3,881	-	-1.03%	-	-
08/17	5,572	5,572	5,535	5,555	+0.27%	5,524	-	-1%	-	-
08/14	5,545	5,555	5,532	5,540	+0.14%	2,185	-	-1.32%	-	-
08/13	5,540	5,540	5,524	5,532	+0.11%	1,716	-	-1.55%	-	-
08/12	5,518	5,532	5,518	5,526	+0.35%	1,330	-	-1.73%	-	-
08/10	5,498	5,507	5,479	5,507	+0.51%	2,927	-	-2.17%	-	-
08/07	5,467	5,496	5,467	5,479	-1.46%	4,033	-	-2.75%	-	-
08/06	5,581	5,581	5,558	5,560	-0.29%	4,930	-	-1.4%	-	-
08/05	5,596	5,596	5,555	5,576	+0.96%	3,108	-	-1.19%	-	-
08/04	5,527	5,536	5,510	5,523	+0.38%	8,349	-	-2.18%	-	-
08/03	5,555	5,557	5,456	5,502	-2.53%	10,949	-	-2.62%	-	-
07/31	5,635	5,659	5,633	5,645	-0.35%	10,173	-	-0.19%	-	-
07/30	5,680	5,692	5,654	5,665	-0.46%	3,075	-	+0.18%	-	-
07/29	5,701	5,713	5,687	5,691	-0.07%	1,764	-	+0.65%	-	-
07/28	5,688	5,698	5,680	5,695	-0.11%	376	-	+0.76%	-	-
07/27	5,695	5,701	5,683	5,701	+0.97%	1,823	-	+0.87%	-	-
07/24	5,654	5,658	5,646	5,646	-0.63%	12,752	-	-0.09%	-	-
07/23	5,678	5,694	5,676	5,682	+0.04%	10,981	-	+0.53%	-	-
07/22	5,707	5,707	5,674	5,680	+0.12%	75,209	-	+0.48%	-	-
07/21	5,687	5,687	5,664	5,673	+0.05%	712	-	+0.35%	-	-
07/17	5,687	5,687	5,662	5,670	-0.07%	2,106	-	+0.3%	-	-
07/16	5,716	5,716	5,674	5,674	+0.14%	803	-	+0.39%	-	-
07/15	5,666	5,675	5,661	5,666	+0.75%	606	-	+0.3%	-	-
07/14	5,623	5,633	5,611	5,624	-0.18%	1,269	-	-0.41%	-	-
07/13	5,645	5,645	5,629	5,634	-0.11%	725	-	-0.23%	-	-
07/10	5,648	5,648	5,636	5,640	+0.16%	572	-	-0.11%	-	-
07/09	5,634	5,642	5,630	5,631	-0.19%	5,514	-	-0.28%	-	-
07/08	5,637	5,700	5,635	5,642	-0.16%	8,800	-	-0.11%	-	-
07/07	5,683	5,683	5,651	5,651	-0.18%	2,531	-	+0.02%	-	-
07/06	5,618	5,662	5,618	5,661	+0.57%	2,935	-	+0.16%	-	-
07/03	5,611	5,629	5,606	5,629	+0.12%	1,874	-	-0.44%	-	-
07/02	5,633	5,636	5,621	5,622	-0.5%	1,394	-	-0.6%	-	-
07/01	5,658	5,668	5,642	5,650	+0.14%	1,830	-	-0.12%	-	-
06/30	5,626	5,642	5,623	5,642	+0.23%	960	-	-0.3%	-	-
06/29	5,622	5,634	5,617	5,629	-0.28%	715	-	-0.53%	-	-
06/26	5,665	5,665	5,624	5,645	+0.16%	1,498	-	-0.28%	-	-
06/25	5,640	5,643	5,623	5,636	+0.09%	1,490	-	-0.42%	-	-
06/24	5,675	5,675	5,615	5,631	-0.39%	1,421	-	-0.48%	-	-
06/23	5,676	5,676	5,653	5,653	-0.46%	1,259	-	-0.04%	-	-
06/22	5,670	5,690	5,660	5,679	+0.02%	445	-	+0.5%	-	-
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%	-	-

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

8/21

乖離率

2026/03/27～2026/08/21

株価推移

開示資料

決算

株式

チャート