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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,174 | 5,176 | 5,153 | 5,168 | 350 |
| 2023/12/28 | 5,191 | 5,205 | 5,185 | 5,190 | 440 |
| 2023/12/27 | 5,170 | 5,200 | 5,170 | 5,199 | 280 |
| 2023/12/26 | 5,183 | 5,183 | 5,169 | 5,179 | 1,030 |
| 2023/12/25 | 5,205 | 5,205 | 5,144 | 5,183 | 140 |
| 2023/12/22 | 5,123 | 5,123 | 5,123 | 5,123 | 40 |
| 2023/12/21 | 5,156 | 5,156 | 5,108 | 5,128 | 430 |
| 2023/12/20 | 5,108 | 5,153 | 5,108 | 5,144 | 1,480 |
| 2023/12/19 | 5,062 | 5,090 | 5,062 | 5,090 | 140 |
| 2023/12/18 | 5,035 | 5,039 | 5,035 | 5,039 | 40 |
| 2023/12/15 | 5,017 | 5,022 | 5,017 | 5,022 | 20 |
| 2023/12/14 | 5,014 | 5,030 | 5,014 | 5,024 | 220 |
| 2023/12/13 | 4,973 | 4,975 | 4,973 | 4,975 | 220 |
| 2023/12/12 | 4,965 | 4,983 | 4,965 | 4,983 | 50 |
| 2023/12/11 | 4,996 | 4,996 | 4,938 | 4,953 | 250 |
| 2023/12/08 | 4,964 | 4,964 | 4,899 | 4,954 | 300 |
| 2023/12/07 | 5,032 | 5,032 | 4,969 | 4,970 | 190 |
| 2023/12/06 | 5,062 | 5,062 | 5,027 | 5,046 | 80 |
| 2023/12/05 | 5,025 | 5,026 | 4,990 | 4,992 | 1,340 |
| 2023/12/04 | 5,110 | 5,110 | 5,015 | 5,015 | 130 |
| 2023/12/01 | 5,020 | 5,020 | 5,011 | 5,012 | 150 |
| 2023/11/30 | 5,039 | 5,045 | 5,027 | 5,027 | 2,220 |
| 2023/11/29 | 5,093 | 5,093 | 5,044 | 5,049 | 260 |
| 2023/11/28 | 5,007 | 5,010 | 5,007 | 5,010 | 700 |
| 2023/11/27 | 5,055 | 5,055 | 4,986 | 4,988 | 300 |
| 2023/11/24 | 4,985 | 4,985 | 4,985 | 4,985 | 10 |
| 2023/11/22 | 4,987 | 4,987 | 4,987 | 4,987 | 10 |
| 2023/11/20 | 4,982 | 5,009 | 4,979 | 5,009 | 470 |
| 2023/11/17 | 4,982 | 4,982 | 4,982 | 4,982 | 2,130 |
| 2023/11/16 | 4,985 | 4,985 | 4,973 | 4,973 | 540 |
| 2023/11/15 | 4,965 | 4,991 | 4,965 | 4,981 | 6,280 |
| 2023/11/14 | 4,877 | 4,877 | 4,876 | 4,876 | 50 |
| 2023/11/13 | 4,900 | 4,930 | 4,860 | 4,930 | 290 |
| 2023/11/10 | 4,864 | 4,871 | 4,854 | 4,871 | 260 |
| 2023/11/09 | 4,912 | 4,927 | 4,912 | 4,925 | 2,160 |
| 2023/11/08 | 4,987 | 4,987 | 4,950 | 4,968 | 2,210 |
| 2023/11/07 | 4,917 | 4,917 | 4,917 | 4,917 | 600 |
| 2023/11/06 | 4,900 | 4,947 | 4,900 | 4,935 | 750 |
| 2023/11/02 | 4,979 | 4,979 | 4,867 | 4,867 | 1,560 |
| 2023/11/01 | 4,768 | 4,768 | 4,768 | 4,768 | 10 |
| 2023/10/31 | 4,753 | 4,753 | 4,736 | 4,752 | 230 |
| 2023/10/30 | 4,777 | 4,777 | 4,760 | 4,760 | 180 |
| 2023/10/27 | 4,780 | 4,792 | 4,780 | 4,792 | 40 |
| 2023/10/26 | 4,820 | 4,820 | 4,740 | 4,741 | 880 |
| 2023/10/25 | 4,846 | 4,846 | 4,846 | 4,846 | 100 |
| 2023/10/24 | 4,820 | 4,821 | 4,820 | 4,821 | 110 |
| 2023/10/23 | 4,791 | 4,791 | 4,772 | 4,772 | 1,570 |
| 2023/10/20 | 4,773 | 4,795 | 4,773 | 4,781 | 2,360 |
| 2023/10/19 | 4,824 | 4,824 | 4,763 | 4,763 | 13,650 |
| 2023/10/17 | 4,863 | 4,863 | 4,863 | 4,863 | 100 |
| 2023/10/16 | 4,890 | 4,890 | 4,870 | 4,871 | 300 |
| 2023/10/13 | 4,915 | 4,915 | 4,875 | 4,875 | 270 |
| 2023/10/11 | 4,962 | 4,962 | 4,940 | 4,940 | 40 |
| 2023/10/10 | 4,945 | 4,945 | 4,922 | 4,922 | 1,140 |
| 2023/10/06 | 4,849 | 4,849 | 4,849 | 4,849 | 200 |
| 2023/10/05 | 4,790 | 4,847 | 4,790 | 4,847 | 270 |
| 2023/10/04 | 4,848 | 4,848 | 4,774 | 4,774 | 1,860 |
| 2023/10/03 | 4,912 | 4,912 | 4,843 | 4,843 | 1,470 |
| 2023/10/02 | 4,992 | 4,992 | 4,920 | 4,920 | 240 |
| 2023/09/29 | 4,910 | 4,930 | 4,910 | 4,930 | 140 |
| 2023/09/28 | 4,894 | 4,901 | 4,890 | 4,901 | 260 |
| 2023/09/27 | 4,920 | 4,933 | 4,920 | 4,925 | 80 |
| 2023/09/26 | 4,959 | 4,959 | 4,959 | 4,959 | 30 |
| 2023/09/25 | 4,949 | 4,966 | 4,949 | 4,959 | 170 |
| 2023/09/22 | 4,936 | 4,936 | 4,910 | 4,915 | 350 |
| 2023/09/21 | 4,976 | 4,976 | 4,941 | 4,941 | 240 |
| 2023/09/19 | 5,005 | 5,005 | 4,990 | 4,998 | 100 |
| 2023/09/15 | 5,015 | 5,015 | 5,015 | 5,015 | 10 |
| 2023/09/13 | 4,953 | 4,965 | 4,949 | 4,949 | 240 |
| 2023/09/12 | 4,976 | 4,977 | 4,933 | 4,956 | 140 |
| 2023/09/11 | 4,938 | 4,938 | 4,938 | 4,938 | 100 |
| 2023/09/08 | 4,950 | 4,966 | 4,943 | 4,966 | 50 |
| 2023/09/07 | 4,930 | 4,936 | 4,929 | 4,936 | 70 |
| 2023/09/06 | 4,904 | 4,904 | 4,904 | 4,904 | 10 |
| 2023/09/05 | 5,029 | 5,029 | 4,945 | 4,951 | 200 |
| 2023/09/04 | 4,980 | 4,980 | 4,980 | 4,980 | 40 |
| 2023/09/01 | 5,048 | 5,048 | 5,001 | 5,001 | 60 |
| 2023/08/31 | 5,011 | 5,011 | 5,010 | 5,011 | 500 |
| 2023/08/30 | 4,973 | 4,991 | 4,973 | 4,991 | 2,120 |
| 2023/08/29 | 4,930 | 4,930 | 4,930 | 4,930 | 70 |
| 2023/08/28 | 4,982 | 4,983 | 4,930 | 4,930 | 40 |
| 2023/08/25 | 4,949 | 4,949 | 4,920 | 4,921 | 120 |
| 2023/08/24 | 4,975 | 4,975 | 4,933 | 4,938 | 40 |
| 2023/08/23 | 4,914 | 4,914 | 4,879 | 4,879 | 40 |
| 2023/08/22 | 4,899 | 4,899 | 4,853 | 4,853 | 8,680 |
| 2023/08/21 | 4,848 | 4,855 | 4,839 | 4,839 | 160 |
| 2023/08/18 | 4,890 | 4,890 | 4,842 | 4,842 | 270 |
| 2023/08/17 | 4,887 | 4,887 | 4,826 | 4,829 | 14,190 |
| 2023/08/16 | 4,897 | 4,897 | 4,885 | 4,887 | 520 |
| 2023/08/15 | 4,958 | 4,958 | 4,888 | 4,918 | 8,250 |
| 2023/08/14 | 5,036 | 5,136 | 4,888 | 4,888 | 9,120 |
| 2023/08/10 | 5,000 | 5,000 | 4,966 | 4,966 | 60 |
| 2023/08/08 | 5,048 | 5,064 | 4,987 | 4,997 | 90 |
| 2023/08/07 | 4,943 | 4,980 | 4,943 | 4,979 | 8,240 |
| 2023/08/04 | 4,970 | 4,970 | 4,936 | 4,940 | 8,490 |
| 2023/08/02 | 5,070 | 5,070 | 5,000 | 5,000 | 270 |
| 2023/08/01 | 5,082 | 5,100 | 5,082 | 5,100 | 120 |
| 2023/07/31 | 4,995 | 5,000 | 4,995 | 5,000 | 8,120 |
| 2023/07/28 | 4,988 | 4,988 | 4,865 | 4,927 | 8,610 |
| 2023/07/27 | 5,109 | 5,109 | 5,109 | 5,109 | 150 |
| 2023/07/26 | 5,111 | 5,111 | 5,065 | 5,085 | 90 |
| 2023/07/25 | 5,109 | 5,109 | 5,078 | 5,099 | 230 |
| 2023/07/24 | 5,070 | 5,083 | 5,070 | 5,083 | 220 |
| 2023/07/21 | 5,040 | 5,051 | 5,040 | 5,051 | 80 |
| 2023/07/20 | 5,045 | 5,081 | 5,045 | 5,081 | 2,160 |
| 2023/07/19 | 5,052 | 5,065 | 5,052 | 5,065 | 140 |
| 2023/07/18 | 5,067 | 5,067 | 5,048 | 5,050 | 90 |
| 2023/07/14 | 5,051 | 5,052 | 5,051 | 5,052 | 120 |
| 2023/07/13 | 4,996 | 5,006 | 4,985 | 5,006 | 8,100 |
| 2023/07/12 | 4,928 | 4,943 | 4,919 | 4,942 | 2,320 |
| 2023/07/11 | 4,940 | 4,940 | 4,924 | 4,932 | 8,230 |
| 2023/07/10 | 4,990 | 4,990 | 4,947 | 4,950 | 290 |
| 2023/07/07 | 5,034 | 5,034 | 4,966 | 4,966 | 460 |
| 2023/07/06 | 5,122 | 5,122 | 5,047 | 5,048 | 500 |
| 2023/07/05 | 5,175 | 5,175 | 5,124 | 5,124 | 30 |
| 2023/07/04 | 5,122 | 5,123 | 5,116 | 5,116 | 90 |
| 2023/07/03 | 5,112 | 5,112 | 5,112 | 5,112 | 10 |
| 2023/06/30 | 5,130 | 5,130 | 5,081 | 5,096 | 80 |
| 2023/06/29 | 5,120 | 5,120 | 5,111 | 5,111 | 130 |
| 2023/06/28 | 5,111 | 5,122 | 5,111 | 5,122 | 50 |
| 2023/06/27 | 5,126 | 5,126 | 5,126 | 5,126 | 10 |
| 2023/06/26 | 5,115 | 5,115 | 5,111 | 5,111 | 110 |
| 2023/06/23 | 5,167 | 5,167 | 5,136 | 5,136 | 30 |
| 2023/06/22 | 5,121 | 5,121 | 5,109 | 5,109 | 20 |
| 2023/06/20 | 5,120 | 5,120 | 5,117 | 5,117 | 180 |
| 2023/06/19 | 5,150 | 5,150 | 5,146 | 5,146 | 110 |
| 2023/06/16 | 5,169 | 5,169 | 5,094 | 5,121 | 480 |
| 2023/06/15 | 5,058 | 5,076 | 5,058 | 5,076 | 80 |
| 2023/06/14 | 5,039 | 5,039 | 5,039 | 5,039 | 10 |
| 2023/06/13 | 5,010 | 5,014 | 5,010 | 5,014 | 8,080 |
| 2023/06/12 | 5,027 | 5,027 | 5,027 | 5,027 | 10 |
| 2023/06/09 | 4,990 | 4,990 | 4,954 | 4,957 | 70 |
| 2023/06/08 | 4,996 | 4,996 | 4,945 | 4,953 | 8,230 |
| 2023/06/07 | 5,015 | 5,015 | 5,001 | 5,001 | 450 |
| 2023/06/06 | 5,008 | 5,008 | 4,990 | 5,002 | 2,020 |
| 2023/06/05 | 5,068 | 5,068 | 5,003 | 5,003 | 70 |
| 2023/06/02 | 5,002 | 5,009 | 5,002 | 5,009 | 220 |
| 2023/05/31 | 4,978 | 4,978 | 4,962 | 4,962 | 2,020 |
| 2023/05/30 | 4,982 | 4,982 | 4,982 | 4,982 | 10 |
| 2023/05/29 | 4,981 | 4,983 | 4,981 | 4,983 | 30 |
| 2023/05/26 | 4,960 | 4,960 | 4,910 | 4,920 | 430 |
| 2023/05/25 | 4,980 | 4,980 | 4,960 | 4,960 | 30 |
| 2023/05/24 | 5,020 | 5,020 | 4,980 | 4,980 | 50 |
| 2023/05/23 | 5,020 | 5,020 | 5,020 | 5,020 | 20 |
| 2023/05/22 | 5,052 | 5,052 | 5,009 | 5,009 | 20 |
| 2023/05/18 | 5,052 | 5,055 | 5,052 | 5,053 | 43,600 |
| 2023/05/15 | 5,019 | 5,038 | 5,007 | 5,025 | 450 |
| 2023/05/12 | 5,030 | 5,030 | 5,030 | 5,030 | 30 |
| 2023/05/09 | 5,134 | 5,134 | 5,048 | 5,050 | 80 |
| 2023/05/08 | 5,234 | 5,234 | 5,097 | 5,097 | 220 |
| 2023/05/02 | 5,149 | 5,149 | 5,089 | 5,134 | 280 |
| 2023/05/01 | 5,065 | 5,085 | 5,065 | 5,085 | 60 |
| 2023/04/28 | 4,957 | 5,014 | 4,944 | 4,999 | 4,050 |
| 2023/04/27 | 4,979 | 4,999 | 4,960 | 4,960 | 61,020 |
| 2023/04/26 | 4,989 | 4,989 | 4,966 | 4,966 | 30 |
| 2023/04/25 | 4,986 | 4,986 | 4,986 | 4,986 | 20 |
| 2023/04/24 | 4,984 | 4,986 | 4,970 | 4,986 | 110 |
| 2023/04/20 | 5,000 | 5,000 | 5,000 | 5,000 | 10 |
| 2023/04/19 | 4,997 | 4,997 | 4,997 | 4,997 | 50 |
| 2023/04/18 | 5,005 | 5,006 | 5,005 | 5,006 | 170 |
| 2023/04/17 | 5,014 | 5,023 | 5,010 | 5,023 | 19,970 |
| 2023/04/14 | 5,032 | 5,037 | 5,032 | 5,037 | 100 |
| 2023/04/12 | 5,022 | 5,023 | 5,020 | 5,020 | 20,290 |
| 2023/04/11 | 5,014 | 5,014 | 5,014 | 5,014 | 10 |
| 2023/04/10 | 5,068 | 5,068 | 4,983 | 4,986 | 50 |
| 2023/04/05 | 5,016 | 5,023 | 5,016 | 5,023 | 200 |
| 2023/04/04 | 5,006 | 5,048 | 5,006 | 5,047 | 210 |
| 2023/03/31 | 5,008 | 5,008 | 5,008 | 5,008 | 10 |
| 2023/03/30 | 4,949 | 4,949 | 4,949 | 4,949 | 10 |
| 2023/03/29 | 4,926 | 4,949 | 4,926 | 4,949 | 2,100 |
| 2023/03/28 | 4,908 | 4,908 | 4,894 | 4,894 | 150 |
| 2023/03/24 | 4,921 | 4,921 | 4,900 | 4,900 | 60 |
| 2023/03/23 | 4,919 | 4,919 | 4,919 | 4,919 | 1,000 |
| 2023/03/22 | 4,953 | 4,953 | 4,953 | 4,953 | 10 |
| 2023/03/20 | 5,000 | 5,000 | 4,962 | 4,962 | 20 |
| 2023/03/16 | 4,935 | 4,935 | 4,908 | 4,908 | 260 |
| 2023/03/15 | 4,975 | 4,975 | 4,975 | 4,975 | 50 |
| 2023/03/14 | 4,935 | 4,935 | 4,935 | 4,935 | 10 |
| 2023/03/10 | 4,894 | 4,927 | 4,894 | 4,927 | 90 |
| 2023/03/09 | 4,907 | 4,907 | 4,907 | 4,907 | 10 |
| 2023/03/08 | 4,899 | 4,899 | 4,899 | 4,899 | 50 |
| 2023/03/06 | 4,930 | 4,930 | 4,930 | 4,930 | 320 |
| 2023/03/02 | 4,941 | 4,941 | 4,930 | 4,930 | 60 |
| 2023/03/01 | 4,911 | 4,951 | 4,911 | 4,951 | 4,010 |
| 2023/02/28 | 4,919 | 4,919 | 4,908 | 4,908 | 210 |
| 2023/02/27 | 4,897 | 4,897 | 4,897 | 4,897 | 100 |
| 2023/02/24 | 4,903 | 4,919 | 4,893 | 4,919 | 90 |
| 2023/02/22 | 4,934 | 4,934 | 4,934 | 4,934 | 4,000 |
| 2023/02/21 | 4,957 | 4,957 | 4,957 | 4,957 | 50 |
| 2023/02/20 | 4,976 | 4,976 | 4,969 | 4,969 | 50 |
| 2023/02/17 | 4,950 | 4,950 | 4,950 | 4,950 | 10 |
| 2023/02/13 | 4,931 | 4,931 | 4,882 | 4,918 | 460 |
| 2023/02/10 | 4,930 | 4,931 | 4,924 | 4,931 | 40 |
| 2023/02/09 | 4,988 | 4,988 | 4,950 | 4,950 | 30 |
| 2023/02/08 | 5,004 | 5,004 | 4,994 | 4,994 | 60 |
| 2023/02/07 | 5,048 | 5,048 | 5,048 | 5,048 | 5,190 |
| 2023/02/02 | 5,077 | 5,077 | 5,077 | 5,077 | 80 |
| 2023/02/01 | 5,062 | 5,062 | 5,062 | 5,062 | 120 |
| 2023/01/31 | 5,083 | 5,083 | 5,077 | 5,077 | 4,080 |
| 2023/01/30 | 5,079 | 5,079 | 5,067 | 5,070 | 6,140 |
| 2023/01/27 | 5,093 | 5,093 | 5,079 | 5,079 | 220 |
| 2023/01/26 | 5,111 | 5,111 | 5,082 | 5,082 | 110 |
| 2023/01/25 | 5,100 | 5,135 | 5,100 | 5,135 | 160 |
| 2023/01/24 | 5,098 | 5,098 | 5,098 | 5,098 | 10 |
| 2023/01/23 | 5,017 | 5,017 | 5,017 | 5,017 | 10 |
| 2023/01/18 | 5,036 | 5,050 | 5,036 | 5,041 | 130 |
| 2023/01/17 | 4,915 | 4,915 | 4,915 | 4,915 | 50 |
| 2023/01/16 | 4,908 | 4,908 | 4,908 | 4,908 | 50 |
| 2023/01/12 | 5,030 | 5,030 | 5,030 | 5,030 | 10 |
| 2023/01/10 | 4,925 | 4,925 | 4,925 | 4,925 | 50 |
| 2023/01/06 | 4,878 | 4,878 | 4,878 | 4,878 | 60 |
| 2023/01/05 | 4,845 | 4,865 | 4,845 | 4,849 | 8,570 |
| 2023/01/04 | 4,734 | 4,770 | 4,708 | 4,770 | 190 |