上場インデックスファンド豪州国債(H無)(2844)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無)(2844)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 | 5,436 | 5,440 | 5,410 | 5,421 | 14,933 |
| 2026/03/26 | 5,499 | 5,515 | 5,462 | 5,462 | 4,936 |
| 2026/03/25 | 5,500 | 5,524 | 5,500 | 5,512 | 2,331 |
| 2026/03/24 | 5,458 | 5,492 | 5,454 | 5,462 | 2,843 |
| 2026/03/23 | 5,472 | 5,494 | 5,458 | 5,458 | 25,236 |
| 2026/03/19 | 5,590 | 5,594 | 5,578 | 5,593 | 16,648 |
| 2026/03/18 | 5,626 | 5,653 | 5,626 | 5,638 | 968 |
| 2026/03/17 | 5,587 | 5,623 | 5,587 | 5,602 | 7,927 |
| 2026/03/16 | 5,555 | 5,561 | 5,540 | 5,542 | 11,784 |
| 2026/03/13 | 5,627 | 5,635 | 5,585 | 5,603 | 16,949 |
| 2026/03/12 | 5,635 | 5,656 | 5,622 | 5,627 | 24,372 |
| 2026/03/11 | 5,615 | 5,686 | 5,615 | 5,669 | 15,456 |
| 2026/03/10 | 5,581 | 5,584 | 5,567 | 5,580 | 661 |
| 2026/03/09 | 5,489 | 5,531 | 5,476 | 5,518 | 13,517 |
| 2026/03/06 | 5,540 | 5,561 | 5,535 | 5,555 | 3,506 |
| 2026/03/05 | 5,580 | 5,587 | 5,552 | 5,553 | 2,566 |
| 2026/03/04 | 5,615 | 5,615 | 5,546 | 5,574 | 13,043 |
| 2026/03/03 | 5,700 | 5,700 | 5,611 | 5,622 | 6,725 |
| 2026/03/02 | 5,648 | 5,648 | 5,624 | 5,639 | 2,779 |
| 2026/02/27 | 5,615 | 5,700 | 5,606 | 5,624 | 4,137 |
| 2026/02/26 | 5,629 | 5,634 | 5,609 | 5,626 | 3,002 |
| 2026/02/25 | 5,579 | 5,588 | 5,557 | 5,577 | 8,074 |
| 2026/02/24 | 5,515 | 5,543 | 5,511 | 5,541 | 3,355 |
| 2026/02/20 | 5,508 | 5,515 | 5,484 | 5,515 | 1,981 |
| 2026/02/19 | 5,480 | 5,508 | 5,480 | 5,486 | 1,521 |
| 2026/02/18 | 5,462 | 5,479 | 5,462 | 5,467 | 2,962 |
| 2026/02/17 | 5,500 | 5,500 | 5,454 | 5,462 | 4,125 |
| 2026/02/16 | 5,472 | 5,486 | 5,439 | 5,472 | 4,777 |
| 2026/02/13 | 5,500 | 5,500 | 5,448 | 5,456 | 4,128 |
| 2026/02/12 | 5,440 | 5,482 | 5,440 | 5,465 | 50,270 |
| 2026/02/10 | 5,528 | 5,530 | 5,484 | 5,494 | 455 |
| 2026/02/09 | 5,526 | 5,526 | 5,473 | 5,488 | 3,347 |
| 2026/02/06 | 5,530 | 5,535 | 5,489 | 5,535 | 5,236 |
| 2026/02/05 | 5,544 | 5,551 | 5,512 | 5,532 | 29,673 |
| 2026/02/04 | 5,534 | 5,546 | 5,520 | 5,543 | 1,835 |
| 2026/02/03 | 5,470 | 5,525 | 5,470 | 5,510 | 7,064 |
| 2026/02/02 | 5,461 | 5,475 | 5,432 | 5,432 | 4,308 |
| 2026/01/30 | 5,485 | 5,485 | 5,435 | 5,447 | 17,192 |
| 2026/01/29 | 5,475 | 5,487 | 5,443 | 5,485 | 1,897 |
| 2026/01/28 | 5,391 | 5,413 | 5,380 | 5,407 | 14,613 |
| 2026/01/27 | 5,397 | 5,402 | 5,385 | 5,402 | 4,230 |
| 2026/01/26 | 5,501 | 5,501 | 5,370 | 5,472 | 8,216 |
| 2026/01/23 | 5,500 | 5,501 | 5,482 | 5,501 | 2,508 |
| 2026/01/22 | 5,440 | 5,472 | 5,426 | 5,470 | 3,891 |
| 2026/01/21 | 5,410 | 5,412 | 5,395 | 5,405 | 2,507 |
| 2026/01/20 | 5,425 | 5,425 | 5,371 | 5,405 | 1,569 |
| 2026/01/19 | 5,371 | 5,405 | 5,358 | 5,405 | 3,605 |
| 2026/01/16 | 5,448 | 5,448 | 5,403 | 5,430 | 331 |
| 2026/01/15 | 5,417 | 5,418 | 5,397 | 5,401 | 3,804 |
| 2026/01/14 | 5,439 | 5,439 | 5,410 | 5,434 | 3,620 |
| 2026/01/13 | 5,407 | 5,457 | 5,405 | 5,457 | 4,708 |
| 2026/01/09 | 5,394 | 5,394 | 5,363 | 5,393 | 853 |
| 2026/01/08 | 5,365 | 5,385 | 5,356 | 5,384 | 1,901 |
| 2026/01/07 | 5,347 | 5,365 | 5,340 | 5,352 | 1,772 |
| 2026/01/06 | 5,371 | 5,371 | 5,319 | 5,326 | 991 |
| 2026/01/05 | 5,400 | 5,400 | 5,288 | 5,311 | 4,180 |
| 2025/12/30 | 5,333 | 5,333 | 5,299 | 5,305 | 1,246 |
| 2025/12/29 | 5,328 | 5,333 | 5,309 | 5,318 | 1,165 |
| 2025/12/26 | 5,317 | 5,325 | 5,304 | 5,318 | 820 |
| 2025/12/25 | 5,316 | 5,316 | 5,281 | 5,286 | 728 |
| 2025/12/24 | 5,292 | 5,300 | 5,287 | 5,288 | 1,005 |
| 2025/12/23 | 5,277 | 5,292 | 5,260 | 5,270 | 2,005 |
| 2025/12/22 | 5,261 | 5,261 | 5,245 | 5,253 | 543 |
| 2025/12/19 | 5,220 | 5,220 | 5,209 | 5,210 | 1,423 |
| 2025/12/18 | 5,200 | 5,216 | 5,195 | 5,210 | 2,147 |
| 2025/12/17 | 5,204 | 5,204 | 5,183 | 5,200 | 1,956 |
| 2025/12/16 | 5,218 | 5,218 | 5,200 | 5,210 | 1,279 |
| 2025/12/15 | 5,251 | 5,251 | 5,217 | 5,217 | 4,498 |
| 2025/12/12 | 5,232 | 5,263 | 5,232 | 5,251 | 1,333 |
| 2025/12/11 | 5,250 | 5,266 | 5,235 | 5,235 | 1,212 |
| 2025/12/10 | 5,248 | 5,251 | 5,230 | 5,250 | 577 |
| 2025/12/09 | 5,226 | 5,236 | 5,223 | 5,230 | 6,844 |
| 2025/12/08 | 5,221 | 5,228 | 5,210 | 5,220 | 2,041 |
| 2025/12/05 | 5,200 | 5,210 | 5,195 | 5,205 | 305 |
| 2025/12/04 | 5,223 | 5,223 | 5,200 | 5,200 | 1,122 |
| 2025/12/03 | 5,207 | 5,227 | 5,207 | 5,211 | 850 |
| 2025/12/02 | 5,196 | 5,206 | 5,190 | 5,199 | 1,230 |
| 2025/12/01 | 5,232 | 5,233 | 5,202 | 5,208 | 13,300 |
| 2025/11/28 | 5,254 | 5,255 | 5,240 | 5,253 | 3,399 |
| 2025/11/27 | 5,235 | 5,247 | 5,228 | 5,231 | 398 |
| 2025/11/26 | 5,220 | 5,225 | 5,204 | 5,220 | 14,998 |
| 2025/11/25 | 5,235 | 5,245 | 5,223 | 5,225 | 1,662 |
| 2025/11/21 | 5,248 | 5,248 | 5,225 | 5,226 | 2,920 |
| 2025/11/20 | 5,240 | 5,272 | 5,238 | 5,248 | 1,637 |
| 2025/11/19 | 5,219 | 5,223 | 5,200 | 5,201 | 507 |
| 2025/11/18 | 5,196 | 5,197 | 5,172 | 5,194 | 2,194 |
| 2025/11/17 | 5,208 | 5,208 | 5,176 | 5,183 | 6,781 |
| 2025/11/14 | 5,200 | 5,220 | 5,200 | 5,220 | 1,235 |
| 2025/11/13 | 5,261 | 5,261 | 5,228 | 5,240 | 7,307 |
| 2025/11/12 | 5,211 | 5,260 | 5,211 | 5,260 | 3,479 |
| 2025/11/11 | 5,206 | 5,229 | 5,204 | 5,229 | 7,996 |
| 2025/11/10 | 5,194 | 5,200 | 5,177 | 5,200 | 6,502 |
| 2025/11/07 | 5,279 | 5,279 | 5,140 | 5,160 | 3,501 |
| 2025/11/06 | 5,269 | 5,269 | 5,244 | 5,260 | 877 |
| 2025/11/05 | 5,240 | 5,260 | 5,205 | 5,260 | 2,252 |
| 2025/11/04 | 5,295 | 5,297 | 5,245 | 5,245 | 4,733 |
| 2025/10/31 | 5,310 | 5,310 | 5,298 | 5,300 | 967 |
| 2025/10/30 | 5,320 | 5,320 | 5,278 | 5,300 | 1,555 |
| 2025/10/29 | 5,306 | 5,315 | 5,294 | 5,314 | 47,181 |
| 2025/10/28 | 5,313 | 5,317 | 5,279 | 5,290 | 3,519 |
| 2025/10/27 | 5,322 | 5,324 | 5,301 | 5,324 | 2,253 |
| 2025/10/24 | 5,283 | 5,295 | 5,282 | 5,286 | 2,813 |
| 2025/10/23 | 5,266 | 5,279 | 5,260 | 5,270 | 871 |
| 2025/10/22 | 5,256 | 5,261 | 5,245 | 5,261 | 1,410 |
| 2025/10/21 | 5,239 | 5,249 | 5,230 | 5,249 | 10,486 |
| 2025/10/20 | 5,207 | 5,233 | 5,205 | 5,205 | 9,472 |
| 2025/10/17 | 5,190 | 5,192 | 5,171 | 5,180 | 10,147 |
| 2025/10/16 | 5,208 | 5,218 | 5,187 | 5,218 | 6,798 |
| 2025/10/15 | 5,201 | 5,210 | 5,198 | 5,210 | 649 |
| 2025/10/14 | 5,239 | 5,239 | 5,182 | 5,207 | 11,230 |
| 2025/10/10 | 5,262 | 5,264 | 5,243 | 5,260 | 1,117 |
| 2025/10/09 | 5,273 | 5,290 | 5,273 | 5,290 | 2,201 |
| 2025/10/08 | 5,236 | 5,247 | 5,225 | 5,246 | 1,773 |
| 2025/10/07 | 5,198 | 5,201 | 5,182 | 5,182 | 1,640 |
| 2025/10/06 | 5,159 | 5,185 | 5,146 | 5,185 | 1,185 |
| 2025/10/03 | 5,096 | 5,110 | 5,096 | 5,104 | 612 |
| 2025/10/02 | 5,099 | 5,110 | 5,099 | 5,110 | 1,177 |
| 2025/10/01 | 5,138 | 5,138 | 5,088 | 5,099 | 1,449 |
| 2025/09/30 | 5,132 | 5,138 | 5,115 | 5,132 | 143 |
| 2025/09/29 | 5,114 | 5,120 | 5,108 | 5,115 | 1,658 |
| 2025/09/26 | 5,123 | 5,123 | 5,102 | 5,113 | 4,415 |
| 2025/09/25 | 5,128 | 5,138 | 5,118 | 5,136 | 4,705 |
| 2025/09/24 | 5,115 | 5,149 | 5,115 | 5,149 | 4,369 |
| 2025/09/22 | 5,138 | 5,139 | 5,119 | 5,129 | 2,972 |
| 2025/09/19 | 5,156 | 5,158 | 5,118 | 5,132 | 388 |
| 2025/09/18 | 5,142 | 5,155 | 5,131 | 5,150 | 849 |
| 2025/09/17 | 5,170 | 5,170 | 5,154 | 5,154 | 4,615 |
| 2025/09/16 | 5,183 | 5,183 | 5,156 | 5,170 | 1,034 |
| 2025/09/12 | 5,178 | 5,178 | 5,155 | 5,156 | 1,638 |
| 2025/09/11 | 5,133 | 5,137 | 5,123 | 5,130 | 2,304 |
| 2025/09/10 | 5,101 | 5,117 | 5,079 | 5,117 | 6,160 |
| 2025/09/09 | 5,100 | 5,101 | 5,092 | 5,093 | 14,875 |
| 2025/09/08 | 5,082 | 5,094 | 5,082 | 5,086 | 413 |
| 2025/09/05 | 5,056 | 5,056 | 5,045 | 5,048 | 443 |
| 2025/09/04 | 5,041 | 5,054 | 5,041 | 5,042 | 10,921 |
| 2025/09/03 | 5,050 | 5,052 | 5,020 | 5,020 | 519 |
| 2025/09/02 | 5,037 | 5,041 | 5,030 | 5,041 | 217 |
| 2025/09/01 | 5,058 | 5,058 | 5,024 | 5,024 | 878 |
| 2025/08/29 | 5,034 | 5,034 | 5,018 | 5,029 | 476 |
| 2025/08/28 | 5,023 | 5,026 | 5,010 | 5,011 | 524 |
| 2025/08/27 | 5,020 | 5,020 | 4,999 | 5,003 | 1,425 |
| 2025/08/26 | 5,017 | 5,017 | 4,992 | 5,003 | 642 |
| 2025/08/25 | 5,010 | 5,010 | 4,999 | 5,010 | 1,286 |
| 2025/08/22 | 4,980 | 4,989 | 4,980 | 4,985 | 414 |
| 2025/08/21 | 4,967 | 4,971 | 4,957 | 4,958 | 1,687 |
| 2025/08/20 | 4,984 | 4,984 | 4,952 | 4,961 | 2,787 |
| 2025/08/19 | 5,025 | 5,025 | 4,988 | 4,992 | 8,548 |
| 2025/08/18 | 5,024 | 5,037 | 5,021 | 5,025 | 868 |
| 2025/08/15 | 5,034 | 5,034 | 5,019 | 5,023 | 1,001 |
| 2025/08/14 | 5,064 | 5,064 | 5,033 | 5,033 | 1,351 |
| 2025/08/13 | 5,040 | 5,072 | 5,040 | 5,065 | 421 |
| 2025/08/12 | 5,060 | 5,060 | 5,045 | 5,045 | 630 |
| 2025/08/08 | 5,020 | 5,033 | 5,018 | 5,027 | 1,289 |
| 2025/08/07 | 5,017 | 5,033 | 5,017 | 5,030 | 865 |
| 2025/08/06 | 5,067 | 5,081 | 5,061 | 5,062 | 773 |
| 2025/08/05 | 5,049 | 5,057 | 5,041 | 5,050 | 1,516 |
| 2025/08/04 | 5,070 | 5,076 | 5,060 | 5,073 | 1,043 |
| 2025/08/01 | 5,111 | 5,116 | 5,104 | 5,104 | 15,617 |
| 2025/07/31 | 5,085 | 5,088 | 5,073 | 5,087 | 1,949 |
| 2025/07/30 | 5,097 | 5,102 | 5,084 | 5,102 | 393 |
| 2025/07/29 | 5,095 | 5,100 | 5,088 | 5,089 | 561 |
| 2025/07/28 | 5,100 | 5,103 | 5,087 | 5,100 | 1,509 |
| 2025/07/25 | 5,090 | 5,102 | 5,079 | 5,079 | 1,698 |
| 2025/07/24 | 5,088 | 5,088 | 5,068 | 5,077 | 1,587 |
| 2025/07/23 | 5,070 | 5,096 | 5,060 | 5,093 | 1,982 |
| 2025/07/22 | 5,086 | 5,086 | 5,062 | 5,072 | 930 |
| 2025/07/18 | 5,072 | 5,083 | 5,070 | 5,071 | 867 |
| 2025/07/17 | 5,060 | 5,065 | 5,051 | 5,065 | 9,581 |
| 2025/07/16 | 5,057 | 5,080 | 5,057 | 5,080 | 404 |
| 2025/07/15 | 5,061 | 5,074 | 5,055 | 5,068 | 895 |
| 2025/07/14 | 5,085 | 5,085 | 5,054 | 5,069 | 1,085 |
| 2025/07/11 | 5,050 | 5,080 | 5,050 | 5,065 | 1,602 |
| 2025/07/10 | 5,032 | 5,040 | 5,028 | 5,040 | 1,706 |
| 2025/07/09 | 5,035 | 5,043 | 5,019 | 5,043 | 495 |
| 2025/07/08 | 5,010 | 5,048 | 5,010 | 5,026 | 9,911 |
| 2025/07/07 | 5,026 | 5,026 | 4,990 | 5,006 | 1,739 |
| 2025/07/04 | 5,040 | 5,040 | 5,021 | 5,026 | 283 |
| 2025/07/03 | 5,012 | 5,012 | 5,000 | 5,002 | 662 |
| 2025/07/02 | 5,040 | 5,040 | 5,016 | 5,026 | 2,343 |
| 2025/07/01 | 5,014 | 5,024 | 5,005 | 5,024 | 9,335 |
| 2025/06/30 | 5,011 | 5,015 | 4,995 | 4,999 | 575 |
| 2025/06/27 | 5,040 | 5,047 | 5,020 | 5,020 | 490 |
| 2025/06/26 | 5,032 | 5,033 | 5,021 | 5,021 | 225 |
| 2025/06/25 | 5,011 | 5,022 | 4,992 | 5,021 | 153 |
| 2025/06/24 | 5,000 | 5,008 | 4,989 | 5,008 | 171 |
| 2025/06/23 | 4,998 | 4,998 | 4,959 | 4,990 | 717 |
| 2025/06/20 | 4,983 | 4,987 | 4,973 | 4,980 | 551 |
| 2025/06/19 | 4,987 | 4,987 | 4,959 | 4,959 | 1,084 |
| 2025/06/18 | 4,983 | 4,983 | 4,963 | 4,969 | 9,124 |
| 2025/06/17 | 4,972 | 4,980 | 4,964 | 4,976 | 246 |
| 2025/06/16 | 4,954 | 4,954 | 4,914 | 4,933 | 4,362 |
| 2025/06/13 | 4,948 | 4,954 | 4,911 | 4,954 | 6,584 |
| 2025/06/12 | 4,969 | 4,969 | 4,925 | 4,927 | 1,271 |
| 2025/06/11 | 4,957 | 4,970 | 4,950 | 4,970 | 6,580 |
| 2025/06/10 | 4,927 | 4,956 | 4,927 | 4,947 | 847 |
| 2025/06/09 | 4,926 | 4,927 | 4,909 | 4,926 | 403 |
| 2025/06/06 | 4,916 | 4,919 | 4,904 | 4,914 | 921 |
| 2025/06/05 | 4,885 | 4,897 | 4,883 | 4,897 | 1,038 |
| 2025/06/04 | 4,872 | 4,903 | 4,872 | 4,899 | 1,219 |
| 2025/06/03 | 4,872 | 4,872 | 4,844 | 4,844 | 831 |