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 |
|---|---|---|---|---|---|
| 2026/09/07 | 3,648 | 3,648 | 3,641 | 3,641 | 310 |
| 2026/09/04 | 3,644 | 3,644 | 3,642 | 3,642 | 18 |
| 2026/09/03 | 3,651 | 3,651 | 3,651 | 3,651 | 9 |
| 2026/09/02 | 3,643 | 3,643 | 3,631 | 3,640 | 3,586 |
| 2026/09/01 | 3,665 | 3,665 | 3,649 | 3,653 | 41 |
| 2026/08/31 | 3,672 | 3,672 | 3,672 | 3,672 | 11 |
| 2026/08/28 | 3,673 | 3,673 | 3,670 | 3,670 | 8 |
| 2026/08/27 | 3,673 | 3,673 | 3,671 | 3,671 | 74 |
| 2026/08/26 | 3,692 | 3,692 | 3,687 | 3,687 | 104 |
| 2026/08/25 | 3,692 | 3,692 | 3,692 | 3,692 | 70 |
| 2026/08/24 | 3,678 | 3,688 | 3,678 | 3,687 | 264 |
| 2026/08/21 | 3,689 | 3,689 | 3,680 | 3,680 | 57 |
| 2026/08/20 | 3,690 | 3,691 | 3,685 | 3,685 | 13 |
| 2026/08/19 | 3,675 | 3,676 | 3,675 | 3,676 | 11 |
| 2026/08/18 | 3,685 | 3,685 | 3,668 | 3,669 | 308 |
| 2026/08/17 | 3,698 | 3,698 | 3,678 | 3,682 | 6,092 |
| 2026/08/14 | 3,699 | 3,701 | 3,694 | 3,694 | 115 |
| 2026/08/13 | 3,688 | 3,689 | 3,688 | 3,689 | 20,004 |
| 2026/08/12 | 3,693 | 3,693 | 3,685 | 3,690 | 12 |
| 2026/08/10 | 3,688 | 3,697 | 3,688 | 3,690 | 27 |
| 2026/08/07 | 3,706 | 3,706 | 3,685 | 3,689 | 100 |
| 2026/08/06 | 3,742 | 3,742 | 3,734 | 3,734 | 411 |
| 2026/08/05 | 3,719 | 3,746 | 3,719 | 3,736 | 27 |
| 2026/08/04 | 3,746 | 3,746 | 3,725 | 3,728 | 321 |
| 2026/08/03 | 3,738 | 3,738 | 3,723 | 3,723 | 18 |
| 2026/07/31 | 3,736 | 3,736 | 3,726 | 3,733 | 11 |
| 2026/07/30 | 3,733 | 3,738 | 3,733 | 3,738 | 10 |
| 2026/07/29 | 3,740 | 3,743 | 3,735 | 3,735 | 22 |
| 2026/07/28 | 3,711 | 3,724 | 3,709 | 3,724 | 34 |
| 2026/07/27 | 3,694 | 3,718 | 3,694 | 3,711 | 103 |
| 2026/07/24 | 3,703 | 3,703 | 3,694 | 3,694 | 136 |
| 2026/07/23 | 3,735 | 3,735 | 3,713 | 3,714 | 43 |
| 2026/07/22 | 3,715 | 3,724 | 3,713 | 3,724 | 140,048 |
| 2026/07/21 | 3,738 | 3,738 | 3,718 | 3,731 | 247 |
| 2026/07/17 | 3,742 | 3,745 | 3,737 | 3,740 | 195 |
| 2026/07/16 | 3,770 | 3,770 | 3,770 | 3,770 | 1 |
| 2026/07/15 | 3,749 | 3,749 | 3,743 | 3,743 | 3 |
| 2026/07/14 | 3,735 | 3,743 | 3,733 | 3,743 | 555 |
| 2026/07/13 | 3,759 | 3,759 | 3,748 | 3,748 | 271 |
| 2026/07/10 | 3,757 | 3,757 | 3,757 | 3,757 | 5 |
| 2026/07/09 | 3,741 | 3,747 | 3,741 | 3,747 | 6 |
| 2026/07/08 | 3,755 | 3,755 | 3,747 | 3,750 | 73 |
| 2026/07/07 | 3,772 | 3,772 | 3,763 | 3,765 | 112 |
| 2026/07/06 | 3,772 | 3,772 | 3,771 | 3,771 | 25 |
| 2026/07/03 | 3,765 | 3,769 | 3,763 | 3,769 | 11 |
| 2026/07/02 | 3,772 | 3,772 | 3,772 | 3,772 | 1 |
| 2026/07/01 | 3,771 | 3,772 | 3,771 | 3,772 | 15 |
| 2026/06/30 | 3,789 | 3,789 | 3,788 | 3,788 | 41 |
| 2026/06/29 | 3,784 | 3,784 | 3,778 | 3,779 | 578 |
| 2026/06/25 | 3,790 | 3,790 | 3,783 | 3,783 | 170 |
| 2026/06/24 | 3,777 | 3,780 | 3,773 | 3,780 | 41 |
| 2026/06/22 | 3,758 | 3,760 | 3,758 | 3,760 | 147 |
| 2026/06/19 | 3,773 | 3,773 | 3,765 | 3,765 | 339 |
| 2026/06/18 | 3,771 | 3,773 | 3,770 | 3,773 | 13 |
| 2026/06/17 | 3,766 | 3,772 | 3,766 | 3,772 | 8,906 |
| 2026/06/16 | 3,756 | 3,758 | 3,754 | 3,758 | 36 |
| 2026/06/15 | 3,772 | 3,772 | 3,767 | 3,767 | 21 |
| 2026/06/12 | 3,767 | 3,767 | 3,757 | 3,762 | 8,620 |
| 2026/06/11 | 3,733 | 3,736 | 3,733 | 3,736 | 158 |
| 2026/06/10 | 3,742 | 3,742 | 3,740 | 3,740 | 15 |
| 2026/06/09 | 3,728 | 3,734 | 3,727 | 3,727 | 532 |
| 2026/06/08 | 3,800 | 3,800 | 3,725 | 3,728 | 146 |
| 2026/06/05 | 3,741 | 3,742 | 3,741 | 3,742 | 15 |
| 2026/06/02 | 3,745 | 3,745 | 3,739 | 3,739 | 78 |
| 2026/06/01 | 3,800 | 3,800 | 3,740 | 3,740 | 143 |
| 2026/05/29 | 3,750 | 3,753 | 3,750 | 3,753 | 50 |
| 2026/05/28 | 3,738 | 3,738 | 3,735 | 3,735 | 60 |
| 2026/05/26 | 3,745 | 3,745 | 3,729 | 3,731 | 263 |
| 2026/05/25 | 3,745 | 3,747 | 3,745 | 3,747 | 16 |
| 2026/05/22 | 3,723 | 3,728 | 3,723 | 3,728 | 110 |
| 2026/05/21 | 3,705 | 3,715 | 3,705 | 3,715 | 4,538 |
| 2026/05/20 | 3,684 | 3,688 | 3,682 | 3,682 | 127 |
| 2026/05/19 | 3,686 | 3,694 | 3,686 | 3,694 | 190 |
| 2026/05/18 | 3,679 | 3,680 | 3,668 | 3,680 | 825 |
| 2026/05/15 | 3,706 | 3,706 | 3,688 | 3,688 | 209 |
| 2026/05/14 | 3,705 | 3,705 | 3,705 | 3,705 | 1 |
| 2026/05/13 | 3,692 | 3,692 | 3,685 | 3,692 | 127 |
| 2026/05/12 | 3,709 | 3,709 | 3,700 | 3,700 | 67 |
| 2026/05/11 | 3,722 | 3,722 | 3,702 | 3,702 | 5,977 |
| 2026/05/08 | 3,729 | 3,729 | 3,709 | 3,717 | 95,808 |
| 2026/05/07 | 3,740 | 3,740 | 3,729 | 3,729 | 270 |
| 2026/05/01 | 3,934 | 3,934 | 3,735 | 3,740 | 1,378 |
| 2026/04/30 | 3,801 | 3,801 | 3,721 | 3,724 | 1,197 |
| 2026/04/28 | 3,747 | 3,747 | 3,730 | 3,731 | 5,924 |
| 2026/04/27 | 3,750 | 3,750 | 3,736 | 3,736 | 1,157 |
| 2026/04/24 | 3,748 | 3,748 | 3,741 | 3,741 | 198 |
| 2026/04/23 | 3,751 | 3,751 | 3,743 | 3,743 | 897 |
| 2026/04/22 | 3,757 | 3,760 | 3,757 | 3,758 | 627 |
| 2026/04/21 | 3,762 | 3,764 | 3,762 | 3,764 | 4 |
| 2026/04/20 | 3,757 | 3,762 | 3,757 | 3,759 | 616 |
| 2026/04/17 | 3,746 | 3,746 | 3,744 | 3,744 | 313 |
| 2026/04/16 | 3,760 | 3,760 | 3,755 | 3,755 | 11 |
| 2026/04/15 | 3,765 | 3,765 | 3,765 | 3,765 | 4 |
| 2026/04/14 | 3,752 | 3,755 | 3,752 | 3,755 | 72 |
| 2026/04/13 | 3,727 | 3,737 | 3,727 | 3,737 | 18 |
| 2026/04/10 | 3,756 | 3,756 | 3,750 | 3,750 | 55 |
| 2026/04/09 | 3,778 | 3,778 | 3,751 | 3,752 | 40 |
| 2026/04/08 | 3,760 | 3,770 | 3,760 | 3,770 | 270 |
| 2026/04/07 | 3,750 | 3,752 | 3,745 | 3,748 | 389 |
| 2026/04/06 | 3,735 | 3,735 | 3,722 | 3,722 | 342 |
| 2026/04/03 | 3,772 | 3,772 | 3,690 | 3,690 | 18,756 |
| 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 |