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 |
|---|---|---|---|---|---|
| 2024/12/27 | 3,998 | 3,998 | 3,998 | 3,998 | 13,000 |
| 2024/12/26 | 4,066 | 4,066 | 4,001 | 4,016 | 120 |
| 2024/12/24 | 3,996 | 3,996 | 3,996 | 3,996 | 100 |
| 2024/12/19 | 4,075 | 4,075 | 4,000 | 4,000 | 18,120 |
| 2024/12/16 | 4,025 | 4,025 | 4,025 | 4,025 | 10 |
| 2024/12/13 | 4,027 | 4,027 | 4,027 | 4,027 | 13,000 |
| 2024/12/12 | 4,076 | 4,076 | 4,076 | 4,076 | 10 |
| 2024/12/10 | 4,032 | 4,034 | 4,032 | 4,034 | 20 |
| 2024/12/09 | 4,057 | 4,057 | 4,044 | 4,044 | 80 |
| 2024/12/05 | 4,079 | 4,079 | 4,039 | 4,039 | 20 |
| 2024/12/03 | 4,023 | 4,023 | 4,015 | 4,015 | 50,510 |
| 2024/12/02 | 4,027 | 4,027 | 4,027 | 4,027 | 6,000 |
| 2024/11/28 | 4,039 | 4,039 | 3,997 | 4,008 | 10,020 |
| 2024/11/26 | 3,989 | 3,989 | 3,988 | 3,988 | 10,130 |
| 2024/11/25 | 3,992 | 3,992 | 3,992 | 3,992 | 10 |
| 2024/11/22 | 3,960 | 3,960 | 3,960 | 3,960 | 10 |
| 2024/11/21 | 3,988 | 3,988 | 3,988 | 3,988 | 10 |
| 2024/11/19 | 3,960 | 3,960 | 3,960 | 3,960 | 10 |
| 2024/11/18 | 3,948 | 3,948 | 3,941 | 3,941 | 30 |
| 2024/11/15 | 3,928 | 3,937 | 3,928 | 3,932 | 170 |
| 2024/11/14 | 3,967 | 3,967 | 3,897 | 3,923 | 140 |
| 2024/11/13 | 3,936 | 3,936 | 3,926 | 3,929 | 40,580 |
| 2024/11/12 | 3,957 | 3,958 | 3,957 | 3,958 | 50 |
| 2024/11/11 | 3,969 | 3,969 | 3,948 | 3,950 | 10,240 |
| 2024/11/08 | 3,968 | 3,968 | 3,964 | 3,964 | 100 |
| 2024/11/07 | 3,947 | 3,947 | 3,935 | 3,936 | 5,650 |
| 2024/11/06 | 3,976 | 3,977 | 3,947 | 3,960 | 21,990 |
| 2024/11/05 | 3,986 | 3,986 | 3,980 | 3,985 | 80 |
| 2024/11/01 | 3,987 | 3,993 | 3,987 | 3,988 | 70 |
| 2024/10/31 | 3,999 | 4,000 | 3,999 | 3,999 | 270 |
| 2024/10/30 | 4,011 | 4,013 | 4,009 | 4,009 | 170 |
| 2024/10/29 | 4,016 | 4,016 | 4,016 | 4,016 | 60 |
| 2024/10/28 | 4,012 | 4,012 | 4,012 | 4,012 | 10 |
| 2024/10/24 | 4,017 | 4,017 | 4,017 | 4,017 | 20 |
| 2024/10/23 | 4,024 | 4,024 | 4,019 | 4,019 | 20 |
| 2024/10/22 | 4,021 | 4,021 | 4,021 | 4,021 | 10 |
| 2024/10/18 | 4,055 | 4,056 | 4,055 | 4,056 | 20 |
| 2024/10/10 | 4,079 | 4,084 | 4,079 | 4,079 | 30 |
| 2024/10/09 | 4,099 | 4,099 | 4,099 | 4,099 | 200 |
| 2024/10/08 | 4,078 | 4,100 | 4,078 | 4,100 | 40 |
| 2024/10/07 | 4,093 | 4,093 | 4,078 | 4,078 | 220 |
| 2024/10/04 | 4,134 | 4,134 | 4,127 | 4,127 | 60 |
| 2024/10/03 | 4,199 | 4,199 | 4,137 | 4,137 | 2,470 |
| 2024/10/02 | 4,164 | 4,164 | 4,160 | 4,160 | 20 |
| 2024/10/01 | 4,143 | 4,143 | 4,143 | 4,143 | 10 |
| 2024/09/27 | 4,153 | 4,153 | 4,153 | 4,153 | 100 |
| 2024/09/25 | 4,169 | 4,169 | 4,169 | 4,169 | 40 |
| 2024/09/24 | 4,162 | 4,162 | 4,162 | 4,162 | 10 |
| 2024/09/20 | 4,172 | 4,172 | 4,164 | 4,164 | 490 |
| 2024/09/19 | 4,161 | 4,161 | 4,161 | 4,161 | 500 |
| 2024/09/18 | 4,188 | 4,188 | 4,188 | 4,188 | 10 |
| 2024/09/17 | 4,150 | 4,197 | 4,150 | 4,197 | 20 |
| 2024/09/12 | 4,181 | 4,181 | 4,181 | 4,181 | 40 |
| 2024/09/11 | 4,195 | 4,195 | 4,195 | 4,195 | 10 |
| 2024/09/10 | 4,169 | 4,169 | 4,169 | 4,169 | 40 |
| 2024/09/09 | 4,230 | 4,230 | 4,166 | 4,166 | 50 |
| 2024/09/05 | 4,173 | 4,173 | 4,172 | 4,172 | 8,520 |
| 2024/09/03 | 4,145 | 4,145 | 4,145 | 4,145 | 10 |
| 2024/09/02 | 4,137 | 4,137 | 4,137 | 4,137 | 10 |
| 2024/08/28 | 4,166 | 4,166 | 4,166 | 4,166 | 4,000 |
| 2024/08/26 | 4,187 | 4,187 | 4,187 | 4,187 | 20 |
| 2024/08/20 | 4,161 | 4,167 | 4,161 | 4,167 | 10,010 |
| 2024/08/19 | 4,165 | 4,165 | 4,158 | 4,158 | 1,050 |
| 2024/08/15 | 4,170 | 4,170 | 4,170 | 4,170 | 100 |
| 2024/08/14 | 4,153 | 4,154 | 4,153 | 4,154 | 14,030 |
| 2024/08/07 | 4,100 | 4,149 | 4,100 | 4,149 | 20 |
| 2024/08/06 | 4,239 | 4,239 | 4,169 | 4,169 | 70 |
| 2024/08/05 | 4,183 | 4,220 | 4,183 | 4,205 | 90 |
| 2024/08/02 | 4,158 | 4,161 | 4,155 | 4,155 | 60 |
| 2024/08/01 | 4,138 | 4,152 | 4,138 | 4,143 | 38,240 |
| 2024/07/25 | 4,067 | 4,074 | 4,067 | 4,074 | 240 |
| 2024/07/24 | 4,124 | 4,124 | 4,076 | 4,076 | 30 |
| 2024/07/19 | 4,088 | 4,088 | 4,088 | 4,088 | 10 |
| 2024/07/18 | 4,098 | 4,098 | 4,097 | 4,097 | 80 |
| 2024/07/16 | 4,100 | 4,100 | 4,084 | 4,084 | 80 |
| 2024/07/12 | 4,063 | 4,069 | 4,063 | 4,069 | 40 |
| 2024/07/11 | 4,063 | 4,064 | 4,051 | 4,051 | 740 |
| 2024/07/09 | 4,062 | 4,064 | 4,062 | 4,064 | 30 |
| 2024/07/08 | 4,082 | 4,082 | 4,053 | 4,053 | 50 |
| 2024/07/05 | 4,050 | 4,050 | 4,050 | 4,050 | 10 |
| 2024/07/04 | 4,080 | 4,080 | 4,080 | 4,080 | 20 |
| 2024/07/03 | 4,047 | 4,047 | 4,040 | 4,040 | 30 |
| 2024/07/02 | 4,046 | 4,046 | 4,039 | 4,042 | 50 |
| 2024/07/01 | 4,030 | 4,061 | 4,030 | 4,059 | 80 |
| 2024/06/28 | 4,065 | 4,077 | 4,061 | 4,077 | 60 |
| 2024/06/26 | 4,085 | 4,085 | 4,075 | 4,075 | 270 |
| 2024/06/24 | 4,054 | 4,114 | 4,054 | 4,114 | 30 |
| 2024/06/21 | 4,096 | 4,101 | 4,096 | 4,101 | 290 |
| 2024/06/20 | 4,105 | 4,105 | 4,105 | 4,105 | 40 |
| 2024/06/19 | 4,124 | 4,124 | 4,120 | 4,120 | 360 |
| 2024/06/18 | 4,143 | 4,143 | 4,131 | 4,131 | 300 |
| 2024/06/17 | 4,204 | 4,204 | 4,200 | 4,200 | 20 |
| 2024/06/14 | 4,121 | 4,121 | 4,121 | 4,121 | 100 |
| 2024/06/11 | 4,094 | 4,094 | 4,090 | 4,090 | 360 |
| 2024/06/10 | 4,087 | 4,088 | 4,087 | 4,087 | 570 |
| 2024/06/07 | 4,106 | 4,106 | 4,106 | 4,106 | 150 |
| 2024/06/06 | 4,115 | 4,115 | 4,115 | 4,115 | 10 |
| 2024/06/05 | 4,104 | 4,165 | 4,099 | 4,099 | 230 |
| 2024/06/04 | 4,075 | 4,079 | 4,075 | 4,079 | 240 |
| 2024/05/31 | 4,061 | 4,061 | 4,061 | 4,061 | 130 |
| 2024/05/24 | 4,083 | 4,090 | 4,083 | 4,090 | 3,970 |
| 2024/05/21 | 4,100 | 4,100 | 4,100 | 4,100 | 70 |
| 2024/05/20 | 4,117 | 4,117 | 4,103 | 4,103 | 320 |
| 2024/05/16 | 4,099 | 4,113 | 4,099 | 4,113 | 300 |
| 2024/05/15 | 4,046 | 4,077 | 4,046 | 4,069 | 770 |
| 2024/05/14 | 4,080 | 4,080 | 4,080 | 4,080 | 10 |
| 2024/05/13 | 4,028 | 4,074 | 4,028 | 4,074 | 90 |
| 2024/05/10 | 4,076 | 4,082 | 4,076 | 4,082 | 70 |
| 2024/05/09 | 4,076 | 4,077 | 4,070 | 4,070 | 150 |
| 2024/05/08 | 4,109 | 4,124 | 4,109 | 4,112 | 80 |
| 2024/05/07 | 4,183 | 4,183 | 4,086 | 4,108 | 160 |
| 2024/05/02 | 4,054 | 4,055 | 4,054 | 4,055 | 110 |
| 2024/05/01 | 4,324 | 4,324 | 4,052 | 4,054 | 270 |
| 2024/04/30 | 4,114 | 4,114 | 4,114 | 4,114 | 20 |
| 2024/04/26 | 4,039 | 4,041 | 4,030 | 4,030 | 50 |
| 2024/04/25 | 4,070 | 4,070 | 4,070 | 4,070 | 30 |
| 2024/04/24 | 4,087 | 4,093 | 4,083 | 4,083 | 1,100 |
| 2024/04/22 | 4,109 | 4,109 | 4,109 | 4,109 | 10 |
| 2024/04/19 | 4,095 | 4,124 | 4,095 | 4,124 | 170 |
| 2024/04/17 | 4,094 | 4,098 | 4,094 | 4,098 | 130 |
| 2024/04/16 | 4,113 | 4,151 | 4,113 | 4,151 | 20 |
| 2024/04/15 | 4,159 | 4,159 | 4,128 | 4,128 | 190 |
| 2024/04/12 | 4,131 | 4,131 | 4,121 | 4,121 | 70 |
| 2024/04/11 | 4,127 | 4,133 | 4,127 | 4,133 | 30 |
| 2024/04/09 | 4,149 | 4,149 | 4,149 | 4,149 | 10 |
| 2024/04/08 | 4,151 | 4,151 | 4,150 | 4,150 | 20 |
| 2024/04/04 | 4,165 | 4,165 | 4,153 | 4,153 | 50 |
| 2024/04/03 | 4,170 | 4,170 | 4,162 | 4,162 | 40 |
| 2024/04/02 | 4,190 | 4,195 | 4,189 | 4,189 | 86,760 |
| 2024/03/22 | 4,178 | 4,178 | 4,178 | 4,178 | 150 |
| 2024/03/15 | 4,162 | 4,162 | 4,157 | 4,157 | 20 |
| 2024/03/14 | 4,185 | 4,185 | 4,185 | 4,185 | 10 |
| 2024/03/13 | 4,193 | 4,193 | 4,193 | 4,193 | 20 |
| 2024/03/12 | 4,215 | 4,215 | 4,209 | 4,209 | 50 |
| 2024/03/08 | 4,194 | 4,194 | 4,194 | 4,194 | 100 |
| 2024/03/07 | 4,194 | 4,194 | 4,194 | 4,194 | 30 |
| 2024/03/06 | 4,198 | 4,198 | 4,194 | 4,194 | 40 |
| 2024/02/28 | 4,150 | 4,150 | 4,150 | 4,150 | 10 |
| 2024/02/27 | 4,161 | 4,161 | 4,161 | 4,161 | 20 |
| 2024/02/26 | 4,158 | 4,177 | 4,158 | 4,177 | 30 |
| 2024/02/20 | 4,168 | 4,168 | 4,168 | 4,168 | 10 |
| 2024/02/16 | 4,173 | 4,173 | 4,173 | 4,173 | 10 |
| 2024/02/15 | 4,168 | 4,168 | 4,168 | 4,168 | 10 |
| 2024/02/14 | 4,134 | 4,134 | 4,112 | 4,120 | 130 |
| 2024/02/13 | 4,177 | 4,177 | 4,145 | 4,155 | 120 |
| 2024/02/09 | 4,169 | 4,169 | 4,169 | 4,169 | 100 |
| 2024/02/08 | 4,165 | 4,177 | 4,165 | 4,177 | 50 |
| 2024/02/07 | 4,186 | 4,186 | 4,186 | 4,186 | 230 |
| 2024/02/06 | 4,212 | 4,212 | 4,175 | 4,175 | 2,260 |
| 2024/02/05 | 4,194 | 4,195 | 4,194 | 4,194 | 46,260 |
| 2024/01/31 | 4,200 | 4,200 | 4,200 | 4,200 | 10 |
| 2024/01/30 | 4,168 | 4,168 | 4,168 | 4,168 | 10 |
| 2024/01/29 | 4,156 | 4,158 | 4,156 | 4,158 | 70 |
| 2024/01/26 | 4,156 | 4,156 | 4,156 | 4,156 | 10 |
| 2024/01/25 | 4,130 | 4,153 | 4,130 | 4,148 | 230 |
| 2024/01/24 | 4,146 | 4,146 | 4,143 | 4,143 | 40 |
| 2024/01/23 | 4,159 | 4,159 | 4,159 | 4,159 | 10 |
| 2024/01/22 | 4,154 | 4,157 | 4,154 | 4,157 | 130 |
| 2024/01/19 | 4,130 | 4,138 | 4,124 | 4,138 | 35,070 |
| 2024/01/18 | 4,150 | 4,150 | 4,146 | 4,148 | 40 |
| 2024/01/17 | 4,164 | 4,170 | 4,164 | 4,164 | 5,310 |
| 2024/01/16 | 4,172 | 4,176 | 4,172 | 4,176 | 20 |
| 2024/01/15 | 4,200 | 4,201 | 4,200 | 4,201 | 270 |
| 2024/01/12 | 4,199 | 4,200 | 4,199 | 4,200 | 20 |
| 2024/01/11 | 4,185 | 4,185 | 4,185 | 4,185 | 20 |
| 2024/01/10 | 4,187 | 4,187 | 4,183 | 4,184 | 30 |
| 2024/01/09 | 4,199 | 4,199 | 4,199 | 4,199 | 10 |
| 2024/01/05 | 4,193 | 4,193 | 4,186 | 4,186 | 10,030 |
| 2024/01/04 | 4,220 | 4,220 | 4,219 | 4,219 | 10,010 |