2844 上場インデックスファンド豪州国債(為替ヘッジなし)
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
10/28
- 前日 (10/27)
- 5,428
- 始値
- 5,447
- 高値
- 5,448
- 安値
- 5,420
- 終値 -0.13%
- 5,421
- 出来高 +228.38%
- 2,187
乖離率
- 株価（5日）
移動平均値 - +0.3%
5,405 - 株価（25日）
移動平均値 - +1.29%
5,352 - 出来高（5日）
移動平均値 - -20.79%
2,761
2026/06/03～2026/10/28
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 | ||||||||||
| 10/28 | 5,447 | 5,448 | 5,420 | 5,421 | -0.13% | 2,187 | - | +1.29% | - | - |
| 10/27 | 5,426 | 5,442 | 5,414 | 5,428 | +0.46% | 666 | - | +1.46% | - | - |
| 10/26 | 5,390 | 5,420 | 5,390 | 5,403 | +0.07% | 691 | - | +1.07% | - | - |
| 10/23 | 5,392 | 5,399 | 5,369 | 5,399 | +0.5% | 7,053 | - | +1.09% | - | - |
| 10/22 | 5,419 | 5,420 | 5,372 | 5,372 | -0.28% | 3,210 | - | +0.64% | - | - |
| 10/21 | 5,403 | 5,415 | 5,386 | 5,387 | +0.11% | 6,077 | - | +0.96% | - | - |
| 10/20 | 5,389 | 5,395 | 5,378 | 5,381 | -0.07% | 1,434 | - | +0.86% | - | - |
| 10/19 | 5,367 | 5,387 | 5,362 | 5,385 | +0.64% | 816 | - | +0.94% | - | - |
| 10/16 | 5,348 | 5,354 | 5,340 | 5,351 | -0.26% | 4,923 | - | +0.28% | - | - |
| 10/15 | 5,375 | 5,375 | 5,343 | 5,365 | 0% | 2,452 | - | +0.47% | - | - |
| 10/14 | 5,368 | 5,386 | 5,360 | 5,365 | +0.17% | 30,791 | - | +0.37% | - | - |
| 10/13 | 5,359 | 5,359 | 5,338 | 5,356 | +0.19% | 3,255 | - | +0.11% | - | - |
| 10/09 | 5,331 | 5,346 | 5,322 | 5,346 | +0.77% | 52 | - | -0.22% | - | - |
| 10/08 | 5,319 | 5,319 | 5,302 | 5,305 | -0.26% | 636 | - | -1.16% | - | - |
| 10/07 | 5,333 | 5,341 | 5,318 | 5,319 | -0.08% | 4,729 | - | -1.12% | - | - |
| 10/06 | 5,326 | 5,326 | 5,305 | 5,323 | +0.47% | 3,801 | - | -1.28% | - | - |
| 10/05 | 5,304 | 5,308 | 5,294 | 5,298 | +0.15% | 3,777 | - | -1.94% | - | - |
| 10/02 | 5,291 | 5,304 | 5,277 | 5,290 | -0.19% | 9,715 | - | -2.33% | - | - |
| 10/01 | 5,293 | 5,302 | 5,261 | 5,300 | +0.25% | 5,328 | - | -2.38% | - | - |
| 09/30 | 5,312 | 5,312 | 5,270 | 5,287 | -0.04% | 14,607 | - | -2.83% | - | - |
| 09/29 | 5,320 | 5,322 | 5,289 | 5,289 | +0.02% | 10,822 | - | -3.01% | - | - |
| 09/28 | 5,330 | 5,335 | 5,288 | 5,288 | -1.21% | 4,681 | - | -3.22% | - | - |
| 09/25 | 5,369 | 5,369 | 5,343 | 5,353 | -0.45% | 5,097 | - | -2.19% | - | - |
| 09/24 | 5,378 | 5,378 | 5,345 | 5,377 | -0.85% | 1,689 | - | -1.9% | - | - |
| 09/18 | 5,386 | 5,433 | 5,386 | 5,423 | +1.33% | 1,495 | - | -1.18% | - | - |
| 09/17 | 5,335 | 5,357 | 5,335 | 5,352 | +0.51% | 2,646 | - | -2.57% | - | - |
| 09/16 | 5,325 | 5,337 | 5,324 | 5,325 | +0.55% | 1,164 | - | -3.18% | - | - |
| 09/15 | 5,308 | 5,308 | 5,282 | 5,296 | -0.47% | 4,470 | - | -3.85% | - | - |
| 09/14 | 5,300 | 5,321 | 5,281 | 5,321 | +0.06% | 1,695 | - | -3.55% | - | - |
| 09/11 | 5,342 | 5,342 | 5,299 | 5,318 | -0.95% | 4,888 | - | -3.71% | - | - |
| 09/10 | 5,380 | 5,380 | 5,360 | 5,369 | -0.2% | 9,761 | - | -2.96% | - | - |
| 09/09 | 5,386 | 5,403 | 5,378 | 5,380 | -0.35% | 5,484 | - | -2.91% | - | - |
| 09/08 | 5,480 | 5,480 | 5,371 | 5,399 | -1.21% | 4,381 | - | -2.67% | - | - |
| 09/07 | 5,473 | 5,483 | 5,465 | 5,465 | -0.36% | 2,329 | - | -1.55% | - | - |
| 09/04 | 5,470 | 5,497 | 5,455 | 5,485 | -0.16% | 4,156 | - | -1.31% | - | - |
| 09/03 | 5,545 | 5,545 | 5,486 | 5,494 | -0.81% | 8,087 | - | -1.28% | - | - |
| 09/02 | 5,567 | 5,578 | 5,537 | 5,539 | -0.77% | 2,985 | - | -0.61% | - | - |
| 09/01 | 5,584 | 5,598 | 5,576 | 5,582 | -0.57% | 1,755 | - | +0.05% | - | - |
| 08/31 | 5,604 | 5,620 | 5,601 | 5,614 | -0.23% | 673 | - | +0.54% | - | - |
| 08/28 | 5,607 | 5,627 | 5,607 | 5,627 | +0.32% | 819 | - | +0.75% | - | - |
| 08/27 | 5,614 | 5,614 | 5,591 | 5,609 | -0.21% | 4,703 | - | +0.38% | - | - |
| 08/26 | 5,620 | 5,638 | 5,614 | 5,621 | +0.29% | 1,168 | - | +0.55% | - | - |
| 08/25 | 5,609 | 5,609 | 5,600 | 5,605 | -0.02% | 543 | - | +0.21% | - | - |
| 08/24 | 5,589 | 5,620 | 5,589 | 5,606 | +0.47% | 6,528 | - | +0.2% | - | - |
| 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% | - | - |
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 | 6,128 3/7 | 4,837 6/15 | 90,450 4/14 | +5.03% 7/28 | -6.41% 9/28 |
| 2023年 2月期 | 5,362 9/13 | 4,708 1/4 | 75,310 9/27 | +4.21% 1/25 | -5.64% 12/21 |
| 2024年 2月期 | 5,979 5/20 | 4,736 10/31 | 36,940 7/17 | +3.16% 9/27 | -9.15% 8/5 |
| 2025年 2月期 | 5,404 10/7 | 4,512 4/9 | 33,930 1/17 | +2.52% 9/16 | -6.09% 4/9 |
| 2026年 2月期 | 5,700 2/27 | 5,020 9/3 | 50,270 2/12 | +3.43% 1/13 | -2.5% 3/27 |
| 最新 | 5,421 2026/10/28 | 2,187 | +1.29% 5,352 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/12/30 vs 2023/12/29
- -1%（0.99倍）
- 2025/12/30 vs 2024/12/30
- 4%（1.04倍）
- 2026/10/28 vs 2025/12/30
- 2%（1.02倍）
- 過去安値
4,512円（2025/04/09） - 20%（1.2倍）
5,421円（10/28）
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。
