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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 4,110 | 4,112 | 4,110 | 4,110 | 24 |
| 2025/05/15 | 4,010 | 4,010 | 3,914 | 3,918 | 1,449 |
| 2025/05/14 | 4,112 | 4,112 | 3,940 | 3,940 | 23 |
| 2025/05/13 | 4,112 | 4,112 | 4,080 | 4,080 | 22 |
| 2025/05/12 | 4,042 | 4,112 | 4,000 | 4,000 | 85 |
| 2025/05/09 | 4,112 | 4,112 | 4,112 | 4,112 | 10 |
| 2025/05/07 | 4,106 | 4,106 | 4,043 | 4,049 | 110 |
| 2025/05/02 | 4,108 | 4,108 | 4,108 | 4,108 | 10 |
| 2025/04/30 | 4,108 | 4,108 | 4,108 | 4,108 | 10 |
| 2025/04/25 | 4,108 | 4,108 | 4,108 | 4,108 | 10 |
| 2025/04/24 | 4,047 | 4,047 | 4,047 | 4,047 | 80 |
| 2025/04/23 | 4,108 | 4,108 | 4,050 | 4,050 | 80 |
| 2025/04/22 | 4,026 | 4,030 | 4,026 | 4,029 | 14,250 |
| 2025/04/21 | 4,103 | 4,103 | 4,035 | 4,044 | 100 |
| 2025/04/18 | 4,099 | 4,173 | 4,050 | 4,173 | 250 |
| 2025/04/16 | 4,093 | 4,093 | 4,031 | 4,031 | 30 |
| 2025/04/15 | 4,033 | 4,035 | 4,033 | 4,035 | 2,500 |
| 2025/04/14 | 3,997 | 4,002 | 3,997 | 4,002 | 20 |
| 2025/04/11 | 4,049 | 4,049 | 4,007 | 4,007 | 14,130 |
| 2025/04/10 | 4,040 | 4,040 | 4,030 | 4,039 | 7,710 |
| 2025/04/09 | 4,037 | 4,037 | 3,986 | 3,986 | 37,550 |
| 2025/04/08 | 4,000 | 4,040 | 4,000 | 4,040 | 20 |
| 2025/04/07 | 4,070 | 4,070 | 4,069 | 4,070 | 310 |
| 2025/04/04 | 4,095 | 4,095 | 4,049 | 4,059 | 490 |
| 2025/04/03 | 4,031 | 4,031 | 4,028 | 4,031 | 340 |
| 2025/04/02 | 4,018 | 4,018 | 3,996 | 3,996 | 140 |
| 2025/04/01 | 3,996 | 4,004 | 3,996 | 4,004 | 100 |
| 2025/03/31 | 3,994 | 4,006 | 3,994 | 4,006 | 120 |
| 2025/03/28 | 3,996 | 3,996 | 3,967 | 3,967 | 80 |
| 2025/03/26 | 3,974 | 3,974 | 3,968 | 3,968 | 350 |
| 2025/03/21 | 4,016 | 4,016 | 3,990 | 3,990 | 160 |
| 2025/03/19 | 3,985 | 4,011 | 3,985 | 4,011 | 80 |
| 2025/03/18 | 3,978 | 3,978 | 3,978 | 3,978 | 1,500 |
| 2025/03/14 | 3,987 | 3,987 | 3,987 | 3,987 | 10 |
| 2025/03/13 | 3,975 | 3,975 | 3,975 | 3,975 | 10 |
| 2025/03/12 | 3,972 | 3,972 | 3,971 | 3,971 | 30 |
| 2025/03/11 | 3,949 | 3,995 | 3,949 | 3,986 | 90 |
| 2025/03/10 | 3,934 | 3,977 | 3,934 | 3,977 | 90 |
| 2025/03/07 | 3,999 | 3,999 | 3,972 | 3,977 | 60 |
| 2025/03/06 | 3,934 | 3,961 | 3,934 | 3,961 | 310 |
| 2025/03/03 | 4,014 | 4,014 | 4,004 | 4,004 | 60 |
| 2025/02/28 | 4,013 | 4,013 | 4,010 | 4,010 | 40 |
| 2025/02/26 | 3,997 | 3,997 | 3,994 | 3,994 | 20 |
| 2025/02/25 | 3,938 | 3,975 | 3,938 | 3,971 | 5,600 |
| 2025/02/21 | 3,979 | 3,979 | 3,979 | 3,979 | 10 |
| 2025/02/20 | 3,950 | 3,950 | 3,942 | 3,946 | 8,220 |
| 2025/02/14 | 4,010 | 4,010 | 4,010 | 4,010 | 10 |
| 2025/02/13 | 3,985 | 3,985 | 3,985 | 3,985 | 50 |
| 2025/02/10 | 3,985 | 3,985 | 3,985 | 3,985 | 60 |
| 2025/02/07 | 4,035 | 4,035 | 4,035 | 4,035 | 10 |
| 2025/01/31 | 4,048 | 4,048 | 4,048 | 4,048 | 10 |
| 2025/01/29 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2025/01/28 | 4,003 | 4,003 | 4,000 | 4,000 | 13,100 |
| 2025/01/24 | 3,982 | 3,982 | 3,982 | 3,982 | 10 |
| 2025/01/21 | 3,989 | 3,994 | 3,989 | 3,994 | 20 |
| 2025/01/17 | 3,975 | 3,975 | 3,975 | 3,975 | 20 |
| 2025/01/16 | 3,978 | 3,978 | 3,978 | 3,978 | 10 |
| 2025/01/09 | 3,999 | 3,999 | 3,966 | 3,968 | 70 |
| 2025/01/08 | 3,996 | 3,996 | 3,977 | 3,977 | 40 |
| 2025/01/06 | 3,998 | 3,998 | 3,980 | 3,980 | 100 |