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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,768 | 4,768 | 4,750 | 4,754 | 120 |
| 2022/12/29 | 4,777 | 4,777 | 4,769 | 4,769 | 30 |
| 2022/12/28 | 4,765 | 4,777 | 4,754 | 4,777 | 230 |
| 2022/12/27 | 4,801 | 4,811 | 4,801 | 4,811 | 210 |
| 2022/12/26 | 4,781 | 4,781 | 4,765 | 4,770 | 240 |
| 2022/12/23 | 4,753 | 4,774 | 4,749 | 4,765 | 230 |
| 2022/12/22 | 4,789 | 4,800 | 4,789 | 4,799 | 600 |
| 2022/12/21 | 4,795 | 4,795 | 4,774 | 4,776 | 130 |
| 2022/12/20 | 5,014 | 5,014 | 4,795 | 4,795 | 310 |
| 2022/12/19 | 5,087 | 5,087 | 5,020 | 5,020 | 100 |
| 2022/12/16 | 5,087 | 5,087 | 5,087 | 5,087 | 180 |
| 2022/12/15 | 5,103 | 5,103 | 5,103 | 5,103 | 10 |
| 2022/12/12 | 5,234 | 5,234 | 5,234 | 5,234 | 10 |
| 2022/12/09 | 5,149 | 5,160 | 5,146 | 5,160 | 200 |
| 2022/12/05 | 5,099 | 5,099 | 5,099 | 5,099 | 10 |
| 2022/12/02 | 5,091 | 5,099 | 5,089 | 5,099 | 20,340 |
| 2022/11/30 | 5,066 | 5,066 | 5,066 | 5,066 | 390 |
| 2022/11/22 | 5,053 | 5,053 | 5,053 | 5,053 | 10 |
| 2022/11/18 | 5,098 | 5,098 | 5,098 | 5,098 | 400 |
| 2022/11/17 | 5,133 | 5,133 | 5,105 | 5,105 | 70 |
| 2022/11/16 | 5,090 | 5,227 | 5,034 | 5,034 | 140 |
| 2022/11/14 | 5,054 | 5,054 | 5,025 | 5,025 | 50 |
| 2022/11/11 | 5,096 | 5,096 | 5,096 | 5,096 | 130 |
| 2022/11/10 | 5,057 | 5,057 | 5,057 | 5,057 | 50 |
| 2022/11/09 | 5,039 | 5,039 | 5,039 | 5,039 | 40 |
| 2022/11/08 | 5,019 | 5,019 | 5,019 | 5,019 | 100 |
| 2022/11/07 | 5,143 | 5,143 | 5,069 | 5,069 | 170 |
| 2022/11/04 | 5,034 | 5,055 | 4,995 | 5,055 | 190 |
| 2022/11/01 | 5,128 | 5,142 | 5,128 | 5,142 | 340 |
| 2022/10/31 | 5,117 | 5,130 | 5,117 | 5,130 | 60 |
| 2022/10/28 | 5,092 | 5,097 | 5,092 | 5,097 | 40 |
| 2022/10/27 | 5,087 | 5,087 | 5,079 | 5,079 | 350 |
| 2022/10/26 | 5,031 | 5,055 | 5,021 | 5,055 | 220 |
| 2022/10/25 | 4,969 | 4,969 | 4,969 | 4,969 | 130 |
| 2022/10/24 | 4,918 | 4,932 | 4,918 | 4,932 | 160 |
| 2022/10/21 | 4,943 | 4,943 | 4,943 | 4,943 | 200 |
| 2022/10/20 | 5,000 | 5,000 | 4,924 | 4,924 | 110 |
| 2022/10/19 | 5,005 | 5,017 | 5,005 | 5,017 | 30 |
| 2022/10/18 | 4,985 | 4,985 | 4,966 | 4,966 | 90 |
| 2022/10/17 | 4,922 | 4,922 | 4,895 | 4,898 | 22,980 |
| 2022/10/14 | 4,896 | 4,949 | 4,896 | 4,949 | 430 |
| 2022/10/13 | 4,885 | 4,885 | 4,882 | 4,882 | 130 |
| 2022/10/12 | 4,846 | 4,870 | 4,843 | 4,870 | 40 |
| 2022/10/11 | 4,925 | 4,925 | 4,820 | 4,820 | 610 |
| 2022/10/07 | 4,982 | 4,982 | 4,977 | 4,977 | 20 |
| 2022/10/06 | 5,200 | 5,200 | 5,073 | 5,073 | 30 |
| 2022/10/05 | 5,068 | 5,076 | 5,068 | 5,076 | 30 |
| 2022/10/04 | 5,030 | 5,068 | 5,030 | 5,068 | 90 |
| 2022/10/03 | 4,989 | 4,989 | 4,968 | 4,968 | 20 |
| 2022/09/30 | 4,985 | 4,990 | 4,985 | 4,990 | 20 |
| 2022/09/29 | 4,933 | 4,937 | 4,933 | 4,937 | 20 |
| 2022/09/28 | 4,915 | 4,915 | 4,845 | 4,845 | 180 |
| 2022/09/27 | 4,989 | 4,989 | 4,915 | 4,915 | 75,310 |
| 2022/09/26 | 4,991 | 4,991 | 4,950 | 4,950 | 280 |
| 2022/09/22 | 5,200 | 5,202 | 5,150 | 5,150 | 120 |
| 2022/09/21 | 5,190 | 5,190 | 5,178 | 5,178 | 30 |
| 2022/09/20 | 5,208 | 5,232 | 5,208 | 5,232 | 60 |
| 2022/09/16 | 5,192 | 5,192 | 5,192 | 5,192 | 30 |
| 2022/09/14 | 5,265 | 5,265 | 5,250 | 5,250 | 50 |
| 2022/09/13 | 5,362 | 5,362 | 5,334 | 5,334 | 110 |
| 2022/09/12 | 5,333 | 5,333 | 5,333 | 5,333 | 40 |
| 2022/09/09 | 5,309 | 5,309 | 5,309 | 5,309 | 10 |
| 2022/09/08 | 5,269 | 5,270 | 5,269 | 5,270 | 60 |
| 2022/09/07 | 5,187 | 5,189 | 5,185 | 5,187 | 1,580 |
| 2022/09/02 | 5,156 | 5,156 | 5,156 | 5,156 | 390 |
| 2022/09/01 | 5,149 | 5,149 | 5,128 | 5,128 | 40 |
| 2022/08/26 | 5,203 | 5,203 | 5,199 | 5,199 | 50 |
| 2022/08/25 | 5,137 | 5,137 | 5,137 | 5,137 | 10 |
| 2022/08/22 | 5,150 | 5,150 | 5,150 | 5,150 | 20 |
| 2022/08/19 | 5,178 | 5,178 | 5,178 | 5,178 | 10 |
| 2022/08/18 | 5,207 | 5,207 | 5,207 | 5,207 | 10 |
| 2022/08/17 | 5,268 | 5,268 | 5,253 | 5,253 | 30 |
| 2022/08/16 | 5,200 | 5,201 | 5,195 | 5,201 | 60 |
| 2022/08/15 | 5,202 | 5,202 | 5,202 | 5,202 | 40 |
| 2022/08/12 | 5,235 | 5,235 | 5,205 | 5,225 | 21,210 |
| 2022/08/10 | 5,269 | 5,269 | 5,234 | 5,234 | 40 |
| 2022/08/09 | 5,261 | 5,300 | 5,261 | 5,300 | 7,560 |
| 2022/08/08 | 5,244 | 5,265 | 5,244 | 5,265 | 20 |
| 2022/08/01 | 5,236 | 5,240 | 5,233 | 5,240 | 310 |
| 2022/07/29 | 5,355 | 5,355 | 5,299 | 5,299 | 70 |
| 2022/07/28 | 5,353 | 5,354 | 5,351 | 5,351 | 30 |
| 2022/07/27 | 5,275 | 5,293 | 5,264 | 5,293 | 22,760 |
| 2022/07/26 | 5,264 | 5,264 | 5,264 | 5,264 | 200 |
| 2022/07/25 | 5,212 | 5,212 | 5,212 | 5,212 | 40 |
| 2022/07/22 | 5,228 | 5,236 | 5,226 | 5,236 | 90 |
| 2022/07/21 | 5,202 | 5,202 | 5,202 | 5,202 | 30 |
| 2022/07/20 | 5,174 | 5,206 | 5,174 | 5,206 | 40 |
| 2022/07/19 | 5,159 | 5,167 | 5,159 | 5,167 | 30 |
| 2022/07/15 | 5,170 | 5,180 | 5,160 | 5,160 | 240 |
| 2022/07/14 | 5,140 | 5,140 | 5,140 | 5,140 | 10 |
| 2022/07/13 | 5,112 | 5,125 | 5,112 | 5,125 | 30 |
| 2022/07/12 | 5,101 | 5,101 | 5,101 | 5,101 | 10 |
| 2022/07/07 | 5,112 | 5,112 | 5,112 | 5,112 | 20 |
| 2022/07/05 | 5,078 | 5,098 | 5,078 | 5,098 | 70 |
| 2022/07/01 | 5,085 | 5,085 | 5,054 | 5,054 | 120 |
| 2022/06/30 | 5,058 | 5,058 | 5,058 | 5,058 | 100 |
| 2022/06/29 | 5,033 | 5,033 | 5,033 | 5,033 | 100 |
| 2022/06/28 | 5,025 | 5,027 | 5,025 | 5,025 | 1,050 |
| 2022/06/27 | 5,024 | 5,024 | 4,994 | 4,994 | 80 |
| 2022/06/24 | 4,999 | 4,999 | 4,999 | 4,999 | 40 |
| 2022/06/23 | 5,022 | 5,022 | 4,974 | 4,974 | 30 |
| 2022/06/21 | 4,900 | 4,941 | 4,900 | 4,926 | 490 |
| 2022/06/20 | 4,900 | 4,900 | 4,900 | 4,900 | 30 |
| 2022/06/16 | 4,912 | 4,950 | 4,900 | 4,900 | 70 |
| 2022/06/15 | 4,907 | 4,907 | 4,837 | 4,837 | 310 |
| 2022/06/14 | 5,022 | 5,022 | 4,889 | 4,936 | 230 |
| 2022/06/13 | 5,079 | 5,079 | 5,069 | 5,070 | 30 |
| 2022/06/10 | 5,133 | 5,133 | 5,125 | 5,125 | 150 |
| 2022/06/09 | 5,207 | 5,207 | 5,190 | 5,190 | 140 |
| 2022/06/08 | 5,190 | 5,221 | 5,190 | 5,221 | 20 |
| 2022/06/07 | 5,161 | 5,210 | 5,161 | 5,210 | 10,020 |
| 2022/06/06 | 5,137 | 5,137 | 5,130 | 5,130 | 130 |
| 2022/06/02 | 5,279 | 5,279 | 5,090 | 5,090 | 430 |
| 2022/06/01 | 5,090 | 5,090 | 5,079 | 5,079 | 47,180 |
| 2022/05/31 | 5,080 | 5,080 | 5,075 | 5,075 | 22,120 |
| 2022/05/30 | 5,060 | 5,070 | 5,060 | 5,070 | 6,280 |
| 2022/05/26 | 5,022 | 5,022 | 5,020 | 5,020 | 20 |
| 2022/05/25 | 5,009 | 5,022 | 5,009 | 5,022 | 24,160 |
| 2022/05/24 | 4,995 | 4,995 | 4,995 | 4,995 | 10 |
| 2022/05/23 | 5,000 | 5,000 | 4,996 | 4,996 | 140 |
| 2022/05/19 | 4,933 | 4,935 | 4,933 | 4,935 | 200 |
| 2022/05/17 | 4,948 | 4,972 | 4,946 | 4,972 | 36,160 |
| 2022/05/16 | 4,933 | 4,945 | 4,895 | 4,897 | 240 |
| 2022/05/13 | 4,883 | 4,883 | 4,883 | 4,883 | 20 |
| 2022/05/12 | 4,940 | 4,940 | 4,883 | 4,883 | 250 |
| 2022/05/11 | 4,997 | 4,997 | 4,936 | 4,944 | 80 |
| 2022/05/10 | 5,027 | 5,027 | 4,900 | 4,936 | 29,700 |
| 2022/05/09 | 5,090 | 5,090 | 4,970 | 4,976 | 640 |
| 2022/05/06 | 5,082 | 5,090 | 5,077 | 5,090 | 80 |
| 2022/05/02 | 5,136 | 5,136 | 5,112 | 5,118 | 260 |
| 2022/04/28 | 5,141 | 5,141 | 5,141 | 5,141 | 20 |
| 2022/04/27 | 5,212 | 5,212 | 5,137 | 5,155 | 230 |
| 2022/04/26 | 5,194 | 5,218 | 5,182 | 5,212 | 120 |
| 2022/04/25 | 5,273 | 5,273 | 5,220 | 5,220 | 40 |
| 2022/04/22 | 5,388 | 5,388 | 5,273 | 5,273 | 180 |
| 2022/04/21 | 5,394 | 5,398 | 5,378 | 5,378 | 530 |
| 2022/04/20 | 5,375 | 5,381 | 5,360 | 5,379 | 88,250 |
| 2022/04/19 | 5,295 | 5,317 | 5,295 | 5,317 | 24,130 |
| 2022/04/18 | 5,314 | 5,335 | 5,314 | 5,330 | 220 |
| 2022/04/14 | 5,301 | 5,310 | 5,300 | 5,310 | 90,450 |
| 2022/04/13 | 5,306 | 5,306 | 5,292 | 5,292 | 170 |
| 2022/04/12 | 5,246 | 5,246 | 5,246 | 5,246 | 100 |
| 2022/04/11 | 5,258 | 5,260 | 5,250 | 5,250 | 170 |
| 2022/04/08 | 5,270 | 5,270 | 5,267 | 5,267 | 110 |
| 2022/04/07 | 5,295 | 5,295 | 5,295 | 5,295 | 10 |
| 2022/04/06 | 5,334 | 5,339 | 5,330 | 5,339 | 22,630 |
| 2022/04/05 | 5,350 | 5,350 | 5,320 | 5,334 | 45,200 |
| 2022/04/01 | 5,250 | 5,250 | 5,250 | 5,250 | 20 |
| 2022/03/31 | 5,286 | 5,286 | 5,250 | 5,250 | 22,790 |
| 2022/03/30 | 5,282 | 5,282 | 5,267 | 5,267 | 200 |
| 2022/03/29 | 5,317 | 5,317 | 5,262 | 5,262 | 1,230 |
| 2022/03/28 | 5,275 | 5,305 | 5,275 | 5,305 | 23,830 |
| 2022/03/25 | 5,283 | 5,283 | 5,265 | 5,265 | 20 |
| 2022/03/24 | 5,265 | 5,265 | 5,265 | 5,265 | 100 |
| 2022/03/22 | 5,144 | 5,144 | 5,133 | 5,133 | 60 |
| 2022/03/18 | 5,212 | 5,212 | 5,140 | 5,143 | 200 |
| 2022/03/17 | 5,093 | 5,112 | 5,093 | 5,112 | 20 |
| 2022/03/15 | 5,000 | 5,000 | 4,983 | 4,983 | 80 |
| 2022/03/14 | 5,278 | 5,278 | 5,051 | 5,051 | 910 |
| 2022/03/11 | 5,074 | 5,078 | 5,070 | 5,078 | 23,890 |
| 2022/03/10 | 5,060 | 5,060 | 5,060 | 5,060 | 20 |
| 2022/03/09 | 5,045 | 5,045 | 5,035 | 5,035 | 24,300 |
| 2022/03/08 | 5,105 | 5,105 | 5,070 | 5,070 | 180 |
| 2022/03/07 | 6,128 | 6,128 | 5,171 | 5,171 | 190 |
| 2022/03/04 | 5,110 | 5,128 | 5,110 | 5,128 | 20,820 |
| 2022/03/03 | 5,100 | 5,100 | 5,100 | 5,100 | 10 |
| 2022/02/28 | 5,038 | 5,038 | 5,038 | 5,038 | 10 |
| 2022/02/25 | 4,995 | 4,995 | 4,981 | 4,981 | 20 |
| 2022/02/24 | 5,000 | 5,034 | 5,000 | 5,034 | 140 |
| 2022/02/22 | 5,020 | 5,020 | 5,000 | 5,000 | 410 |
| 2022/02/21 | 5,019 | 5,019 | 5,019 | 5,019 | 10 |
| 2022/02/18 | 5,040 | 5,040 | 5,020 | 5,020 | 100 |
| 2022/02/17 | 5,029 | 5,039 | 5,006 | 5,039 | 40 |