上場インデックスファンド豪州国債(H有)(2843)の株価時系列情報
上場インデックスファンド豪州国債(H有)(2843)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,718 | 3,759 | 3,707 | 3,759 | 206 |
| 2026/03/26 | 3,746 | 3,746 | 3,736 | 3,739 | 201 |
| 2026/03/25 | 3,733 | 3,740 | 3,733 | 3,740 | 175 |
| 2026/03/24 | 3,729 | 3,729 | 3,722 | 3,727 | 72 |
| 2026/03/23 | 3,695 | 3,746 | 3,695 | 3,746 | 871 |
| 2026/03/19 | 3,748 | 3,778 | 3,740 | 3,778 | 112 |
| 2026/03/18 | 3,758 | 3,760 | 3,758 | 3,759 | 6,003 |
| 2026/03/17 | 3,750 | 3,755 | 3,746 | 3,754 | 190 |
| 2026/03/16 | 3,745 | 3,747 | 3,740 | 3,740 | 376 |
| 2026/03/13 | 3,747 | 3,751 | 3,747 | 3,748 | 306 |
| 2026/03/12 | 3,747 | 3,749 | 3,740 | 3,747 | 1,301 |
| 2026/03/11 | 3,768 | 3,769 | 3,768 | 3,768 | 501 |
| 2026/03/10 | 3,773 | 3,778 | 3,771 | 3,771 | 9,869 |
| 2026/03/09 | 3,752 | 3,757 | 3,736 | 3,747 | 20,199 |
| 2026/03/06 | 3,786 | 3,786 | 3,779 | 3,779 | 80 |
| 2026/03/05 | 3,794 | 3,795 | 3,790 | 3,790 | 122 |
| 2026/03/04 | 3,799 | 3,807 | 3,799 | 3,807 | 164 |
| 2026/03/03 | 3,815 | 3,815 | 3,799 | 3,799 | 470 |
| 2026/03/02 | 3,850 | 3,850 | 3,835 | 3,835 | 19,379 |
| 2026/02/27 | 3,824 | 3,827 | 3,824 | 3,827 | 318 |
| 2026/02/26 | 3,820 | 3,820 | 3,815 | 3,815 | 101 |
| 2026/02/25 | 3,820 | 3,820 | 3,808 | 3,811 | 315 |
| 2026/02/24 | 3,866 | 3,866 | 3,807 | 3,819 | 2,057 |
| 2026/02/20 | 3,796 | 3,807 | 3,796 | 3,807 | 25 |
| 2026/02/19 | 3,804 | 3,804 | 3,791 | 3,792 | 189 |
| 2026/02/18 | 3,813 | 3,813 | 3,807 | 3,807 | 40 |
| 2026/02/17 | 3,815 | 3,815 | 3,815 | 3,815 | 1 |
| 2026/02/16 | 3,820 | 3,820 | 3,807 | 3,811 | 271 |
| 2026/02/13 | 3,812 | 3,812 | 3,807 | 3,807 | 21 |
| 2026/02/12 | 3,781 | 3,790 | 3,781 | 3,783 | 53,699 |
| 2026/02/10 | 3,780 | 3,786 | 3,772 | 3,780 | 546 |
| 2026/02/09 | 3,773 | 3,774 | 3,769 | 3,769 | 149 |
| 2026/02/06 | 3,867 | 3,867 | 3,812 | 3,812 | 1,291 |
| 2026/02/05 | 3,813 | 3,813 | 3,800 | 3,807 | 289 |
| 2026/02/04 | 3,807 | 3,807 | 3,795 | 3,805 | 2,947 |
| 2026/02/03 | 3,818 | 3,818 | 3,798 | 3,800 | 827 |
| 2026/02/02 | 3,812 | 3,816 | 3,812 | 3,812 | 111 |
| 2026/01/30 | 3,821 | 3,821 | 3,807 | 3,817 | 13 |
| 2026/01/29 | 3,825 | 3,825 | 3,812 | 3,813 | 200 |
| 2026/01/28 | 3,807 | 3,817 | 3,783 | 3,813 | 4,297 |
| 2026/01/27 | 3,815 | 3,815 | 3,805 | 3,810 | 323 |
| 2026/01/26 | 3,883 | 3,883 | 3,800 | 3,806 | 36,543 |
| 2026/01/23 | 3,833 | 3,833 | 3,811 | 3,813 | 132 |
| 2026/01/22 | 3,840 | 3,840 | 3,812 | 3,820 | 5,671 |
| 2026/01/21 | 3,851 | 3,851 | 3,823 | 3,823 | 17 |
| 2026/01/20 | 3,835 | 3,835 | 3,822 | 3,822 | 166 |
| 2026/01/19 | 3,829 | 3,829 | 3,829 | 3,829 | 18 |
| 2026/01/16 | 3,871 | 3,871 | 3,844 | 3,845 | 48 |
| 2026/01/15 | 3,850 | 3,854 | 3,850 | 3,853 | 334 |
| 2026/01/14 | 3,859 | 3,859 | 3,835 | 3,839 | 39 |
| 2026/01/13 | 3,856 | 3,856 | 3,846 | 3,846 | 485 |
| 2026/01/09 | 3,872 | 3,872 | 3,845 | 3,846 | 2,932 |
| 2026/01/08 | 3,841 | 3,866 | 3,841 | 3,866 | 272 |
| 2026/01/07 | 3,828 | 3,837 | 3,822 | 3,825 | 72,226 |
| 2026/01/06 | 3,831 | 3,831 | 3,819 | 3,819 | 910 |
| 2026/01/05 | 3,912 | 3,912 | 3,810 | 3,817 | 520 |
| 2025/12/30 | 3,838 | 3,839 | 3,826 | 3,827 | 76 |
| 2025/12/29 | 3,831 | 3,833 | 3,824 | 3,824 | 121 |
| 2025/12/26 | 3,837 | 3,837 | 3,823 | 3,827 | 757 |
| 2025/12/25 | 3,872 | 3,872 | 3,817 | 3,817 | 137 |
| 2025/12/24 | 3,828 | 3,830 | 3,824 | 3,826 | 135 |
| 2025/12/23 | 3,821 | 3,831 | 3,817 | 3,828 | 133 |
| 2025/12/22 | 3,825 | 3,825 | 3,814 | 3,818 | 398 |
| 2025/12/19 | 3,838 | 3,873 | 3,827 | 3,873 | 130 |
| 2025/12/18 | 3,840 | 3,840 | 3,827 | 3,827 | 25 |
| 2025/12/17 | 3,836 | 3,838 | 3,823 | 3,829 | 190 |
| 2025/12/16 | 3,839 | 3,840 | 3,839 | 3,840 | 87 |
| 2025/12/15 | 3,832 | 3,834 | 3,830 | 3,831 | 420 |
| 2025/12/12 | 3,841 | 3,841 | 3,827 | 3,834 | 1,631 |
| 2025/12/11 | 3,824 | 3,835 | 3,824 | 3,835 | 180 |
| 2025/12/10 | 3,819 | 3,819 | 3,806 | 3,811 | 1,007 |
| 2025/12/09 | 3,836 | 3,840 | 3,825 | 3,825 | 81 |
| 2025/12/08 | 3,837 | 3,840 | 3,837 | 3,837 | 559 |
| 2025/12/05 | 3,847 | 3,847 | 3,845 | 3,845 | 625 |
| 2025/12/04 | 3,853 | 3,855 | 3,841 | 3,841 | 1,352 |
| 2025/12/03 | 3,862 | 3,875 | 3,853 | 3,853 | 640 |
| 2025/12/02 | 3,869 | 3,869 | 3,861 | 3,861 | 538 |
| 2025/12/01 | 3,890 | 3,890 | 3,881 | 3,881 | 580 |
| 2025/11/28 | 3,898 | 3,898 | 3,889 | 3,890 | 165 |
| 2025/11/27 | 3,895 | 3,903 | 3,895 | 3,897 | 173 |
| 2025/11/26 | 3,918 | 3,918 | 3,890 | 3,890 | 1,339 |
| 2025/11/25 | 3,920 | 3,920 | 3,914 | 3,914 | 93 |
| 2025/11/21 | 3,919 | 3,919 | 3,911 | 3,913 | 266 |
| 2025/11/20 | 3,913 | 3,913 | 3,907 | 3,908 | 206 |
| 2025/11/19 | 3,922 | 3,923 | 3,918 | 3,918 | 11 |
| 2025/11/18 | 3,909 | 3,912 | 3,907 | 3,912 | 203 |
| 2025/11/17 | 3,913 | 3,913 | 3,904 | 3,908 | 393 |
| 2025/11/14 | 3,913 | 3,914 | 3,912 | 3,914 | 133 |
| 2025/11/13 | 3,940 | 3,940 | 3,913 | 3,913 | 154 |
| 2025/11/12 | 3,940 | 3,940 | 3,936 | 3,936 | 425 |
| 2025/11/11 | 3,937 | 3,939 | 3,929 | 3,934 | 2,733 |
| 2025/11/10 | 3,945 | 3,945 | 3,930 | 3,930 | 7,982 |
| 2025/11/07 | 4,006 | 4,006 | 3,940 | 3,943 | 7,290 |
| 2025/11/06 | 3,979 | 3,979 | 3,971 | 3,971 | 7,323 |
| 2025/11/05 | 3,981 | 3,987 | 3,973 | 3,978 | 41,723 |
| 2025/11/04 | 3,979 | 3,979 | 3,973 | 3,977 | 266 |
| 2025/10/31 | 3,985 | 3,989 | 3,985 | 3,989 | 150 |
| 2025/10/30 | 3,986 | 3,992 | 3,980 | 3,992 | 1,463 |
| 2025/10/29 | 4,025 | 4,025 | 4,010 | 4,010 | 16,039 |
| 2025/10/28 | 4,029 | 4,031 | 4,029 | 4,031 | 37 |
| 2025/10/27 | 4,031 | 4,031 | 4,025 | 4,025 | 35 |
| 2025/10/24 | 4,024 | 4,029 | 4,024 | 4,029 | 120 |
| 2025/10/23 | 4,046 | 4,046 | 4,036 | 4,039 | 156 |
| 2025/10/22 | 4,041 | 4,048 | 4,041 | 4,047 | 65 |
| 2025/10/21 | 4,043 | 4,045 | 4,038 | 4,038 | 131 |
| 2025/10/20 | 4,039 | 4,039 | 4,035 | 4,035 | 256 |
| 2025/10/17 | 4,045 | 4,049 | 4,037 | 4,049 | 467 |
| 2025/10/16 | 4,018 | 4,029 | 4,018 | 4,026 | 233 |
| 2025/10/15 | 4,008 | 4,009 | 4,008 | 4,008 | 29 |
| 2025/10/14 | 3,999 | 4,007 | 3,991 | 4,007 | 387 |
| 2025/10/10 | 3,977 | 3,977 | 3,968 | 3,976 | 7,587 |
| 2025/10/09 | 4,000 | 4,000 | 3,978 | 3,980 | 7,589 |
| 2025/10/08 | 3,975 | 3,975 | 3,975 | 3,975 | 2 |
| 2025/10/07 | 3,960 | 3,968 | 3,960 | 3,961 | 43 |
| 2025/10/06 | 3,967 | 3,973 | 3,961 | 3,971 | 152 |
| 2025/10/03 | 3,985 | 3,985 | 3,983 | 3,983 | 86 |
| 2025/10/02 | 3,979 | 3,985 | 3,979 | 3,979 | 44 |
| 2025/10/01 | 3,978 | 3,978 | 3,964 | 3,974 | 215 |
| 2025/09/30 | 3,985 | 3,985 | 3,967 | 3,971 | 550 |
| 2025/09/29 | 3,970 | 3,975 | 3,970 | 3,975 | 32 |
| 2025/09/26 | 3,970 | 3,970 | 3,960 | 3,962 | 202 |
| 2025/09/25 | 3,968 | 3,980 | 3,968 | 3,980 | 94 |
| 2025/09/24 | 4,001 | 4,001 | 3,990 | 3,990 | 307 |
| 2025/09/22 | 4,003 | 4,003 | 3,987 | 3,987 | 7,515 |
| 2025/09/19 | 4,008 | 4,008 | 4,000 | 4,000 | 240 |
| 2025/09/18 | 4,000 | 4,014 | 4,000 | 4,014 | 142 |
| 2025/09/17 | 4,006 | 4,010 | 3,993 | 4,009 | 51,107 |
| 2025/09/16 | 4,009 | 4,011 | 4,000 | 4,011 | 151 |
| 2025/09/12 | 4,016 | 4,016 | 3,998 | 4,000 | 549 |
| 2025/09/11 | 3,995 | 3,996 | 3,995 | 3,996 | 27 |
| 2025/09/10 | 3,994 | 3,994 | 3,987 | 3,987 | 7 |
| 2025/09/09 | 3,990 | 3,992 | 3,990 | 3,990 | 32 |
| 2025/09/08 | 3,979 | 3,989 | 3,979 | 3,989 | 68 |
| 2025/09/05 | 3,977 | 3,977 | 3,974 | 3,974 | 32 |
| 2025/09/04 | 3,971 | 3,972 | 3,962 | 3,971 | 10,026 |
| 2025/09/03 | 3,977 | 3,977 | 3,954 | 3,955 | 604 |
| 2025/09/02 | 3,980 | 3,980 | 3,975 | 3,975 | 174 |
| 2025/09/01 | 3,995 | 3,995 | 3,991 | 3,991 | 92 |
| 2025/08/29 | 3,999 | 3,999 | 3,998 | 3,998 | 11 |
| 2025/08/28 | 3,989 | 3,989 | 3,989 | 3,989 | 25 |
| 2025/08/27 | 3,972 | 3,984 | 3,972 | 3,984 | 121 |
| 2025/08/26 | 3,991 | 3,991 | 3,973 | 3,973 | 11,971 |
| 2025/08/25 | 3,995 | 3,996 | 3,985 | 3,995 | 5,876 |
| 2025/08/22 | 3,984 | 3,987 | 3,983 | 3,985 | 5,911 |
| 2025/08/20 | 3,984 | 3,984 | 3,984 | 3,984 | 6 |
| 2025/08/19 | 3,988 | 3,988 | 3,976 | 3,984 | 201 |
| 2025/08/18 | 4,004 | 4,004 | 3,995 | 3,995 | 9 |
| 2025/08/15 | 4,001 | 4,004 | 4,001 | 4,004 | 19 |
| 2025/08/14 | 4,013 | 4,015 | 4,001 | 4,001 | 4,184 |
| 2025/08/13 | 4,002 | 4,007 | 3,998 | 4,007 | 25 |
| 2025/08/12 | 3,999 | 3,999 | 3,982 | 3,990 | 402 |
| 2025/08/08 | 3,997 | 3,999 | 3,997 | 3,999 | 220 |
| 2025/08/06 | 4,038 | 4,038 | 4,029 | 4,030 | 147 |
| 2025/08/05 | 4,043 | 4,043 | 4,027 | 4,027 | 65 |
| 2025/08/04 | 4,049 | 4,049 | 4,031 | 4,031 | 21 |
| 2025/08/01 | 4,020 | 4,020 | 4,011 | 4,011 | 85 |
| 2025/07/31 | 4,025 | 4,025 | 4,025 | 4,025 | 1 |
| 2025/07/30 | 4,015 | 4,026 | 4,003 | 4,026 | 1,477 |
| 2025/07/28 | 3,996 | 4,007 | 3,996 | 4,007 | 135 |
| 2025/07/25 | 4,004 | 4,004 | 4,000 | 4,000 | 16 |
| 2025/07/24 | 4,011 | 4,011 | 4,000 | 4,000 | 63 |
| 2025/07/23 | 4,023 | 4,024 | 4,021 | 4,021 | 15 |
| 2025/07/22 | 4,021 | 4,024 | 4,021 | 4,024 | 50 |
| 2025/07/18 | 4,074 | 4,074 | 4,009 | 4,009 | 21 |
| 2025/07/17 | 3,982 | 4,004 | 3,982 | 4,004 | 170 |
| 2025/07/16 | 3,989 | 3,989 | 3,977 | 3,981 | 14 |
| 2025/07/15 | 3,996 | 3,996 | 3,989 | 3,989 | 4 |
| 2025/07/14 | 4,005 | 4,005 | 3,998 | 3,998 | 110 |
| 2025/07/11 | 4,023 | 4,023 | 3,996 | 3,996 | 216 |
| 2025/07/10 | 4,010 | 4,010 | 4,010 | 4,010 | 1,995 |
| 2025/07/09 | 4,012 | 4,012 | 4,000 | 4,000 | 66 |
| 2025/07/04 | 4,041 | 4,044 | 4,029 | 4,044 | 69 |
| 2025/07/03 | 4,034 | 4,052 | 4,034 | 4,052 | 152 |
| 2025/07/02 | 4,063 | 4,063 | 4,049 | 4,058 | 16 |
| 2025/06/30 | 4,055 | 4,055 | 4,050 | 4,051 | 18 |
| 2025/06/27 | 4,080 | 4,080 | 4,050 | 4,050 | 80 |
| 2025/06/25 | 4,061 | 4,065 | 4,061 | 4,064 | 54 |
| 2025/06/20 | 4,044 | 4,044 | 4,040 | 4,041 | 23 |
| 2025/06/19 | 4,026 | 4,040 | 4,026 | 4,039 | 3,297 |
| 2025/06/18 | 4,034 | 4,034 | 4,030 | 4,030 | 13 |
| 2025/06/16 | 4,037 | 4,037 | 4,023 | 4,029 | 5,528 |
| 2025/06/13 | 4,074 | 4,074 | 4,048 | 4,048 | 1,315 |
| 2025/06/12 | 4,035 | 4,035 | 4,035 | 4,035 | 1 |
| 2025/06/11 | 4,018 | 4,018 | 4,006 | 4,014 | 9,170 |
| 2025/06/10 | 4,014 | 4,014 | 4,014 | 4,014 | 2 |
| 2025/06/09 | 4,009 | 4,009 | 4,009 | 4,009 | 12 |
| 2025/06/06 | 4,023 | 4,023 | 4,019 | 4,019 | 15 |
| 2025/06/04 | 4,031 | 4,031 | 4,030 | 4,030 | 3 |
| 2025/06/03 | 4,019 | 4,019 | 4,002 | 4,011 | 310 |
| 2025/06/02 | 4,019 | 4,019 | 4,019 | 4,019 | 600 |
| 2025/05/30 | 4,022 | 4,022 | 4,022 | 4,022 | 10 |
| 2025/05/29 | 3,993 | 3,996 | 3,985 | 3,985 | 312 |
| 2025/05/28 | 4,019 | 4,021 | 3,999 | 3,999 | 9 |
| 2025/05/27 | 4,007 | 4,018 | 4,001 | 4,001 | 16 |
| 2025/05/26 | 3,987 | 3,987 | 3,983 | 3,983 | 3 |
| 2025/05/23 | 3,995 | 3,995 | 3,974 | 3,974 | 18 |
| 2025/05/22 | 3,963 | 3,963 | 3,963 | 3,963 | 1 |
| 2025/05/21 | 3,988 | 3,988 | 3,957 | 3,957 | 70 |
| 2025/05/20 | 3,959 | 3,964 | 3,957 | 3,957 | 6 |
| 2025/05/19 | 3,944 | 3,961 | 3,944 | 3,948 | 640 |