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 |
|---|---|---|---|---|---|
| 2024/12/30 | 5,095 | 5,096 | 5,077 | 5,092 | 680 |
| 2024/12/27 | 5,093 | 5,096 | 5,084 | 5,094 | 870 |
| 2024/12/26 | 5,100 | 5,100 | 5,085 | 5,093 | 710 |
| 2024/12/25 | 5,073 | 5,086 | 5,073 | 5,085 | 760 |
| 2024/12/24 | 5,066 | 5,076 | 5,050 | 5,065 | 1,210 |
| 2024/12/23 | 5,072 | 5,075 | 5,053 | 5,066 | 2,420 |
| 2024/12/20 | 5,057 | 5,059 | 5,031 | 5,031 | 1,390 |
| 2024/12/19 | 5,100 | 5,320 | 4,987 | 4,999 | 2,230 |
| 2024/12/18 | 5,105 | 5,105 | 5,056 | 5,056 | 600 |
| 2024/12/17 | 5,130 | 5,130 | 5,097 | 5,105 | 600 |
| 2024/12/16 | 5,074 | 5,110 | 5,074 | 5,087 | 990 |
| 2024/12/13 | 5,067 | 5,082 | 5,066 | 5,082 | 1,640 |
| 2024/12/12 | 5,113 | 5,124 | 5,082 | 5,124 | 1,310 |
| 2024/12/11 | 5,092 | 5,092 | 5,070 | 5,082 | 710 |
| 2024/12/10 | 5,084 | 5,098 | 5,075 | 5,098 | 360 |
| 2024/12/09 | 5,039 | 5,039 | 5,006 | 5,027 | 2,510 |
| 2024/12/06 | 5,049 | 5,057 | 5,038 | 5,047 | 130 |
| 2024/12/05 | 5,050 | 5,057 | 5,050 | 5,050 | 490 |
| 2024/12/04 | 5,055 | 5,055 | 5,020 | 5,051 | 540 |
| 2024/12/03 | 5,048 | 5,057 | 5,041 | 5,050 | 980 |
| 2024/12/02 | 5,075 | 5,090 | 5,070 | 5,090 | 290 |
| 2024/11/29 | 5,109 | 5,109 | 5,055 | 5,061 | 490 |
| 2024/11/28 | 5,090 | 5,102 | 5,075 | 5,090 | 470 |
| 2024/11/27 | 5,139 | 5,139 | 5,090 | 5,090 | 1,100 |
| 2024/11/26 | 5,130 | 5,147 | 5,112 | 5,146 | 740 |
| 2024/11/25 | 5,171 | 5,173 | 5,152 | 5,158 | 870 |
| 2024/11/22 | 5,153 | 5,153 | 5,115 | 5,129 | 120 |
| 2024/11/21 | 5,190 | 5,190 | 5,144 | 5,153 | 70 |
| 2024/11/20 | 5,165 | 5,167 | 5,153 | 5,160 | 920 |
| 2024/11/19 | 5,130 | 5,135 | 5,112 | 5,135 | 2,320 |
| 2024/11/18 | 5,158 | 5,158 | 5,062 | 5,086 | 570 |
| 2024/11/15 | 5,110 | 5,132 | 5,110 | 5,127 | 790 |
| 2024/11/14 | 5,168 | 5,168 | 5,089 | 5,099 | 1,650 |
| 2024/11/13 | 5,174 | 5,174 | 5,111 | 5,116 | 430 |
| 2024/11/12 | 5,181 | 5,181 | 5,125 | 5,136 | 1,390 |
| 2024/11/11 | 5,183 | 5,183 | 5,132 | 5,154 | 1,290 |
| 2024/11/08 | 5,215 | 5,215 | 5,185 | 5,185 | 130 |
| 2024/11/07 | 5,120 | 5,166 | 5,120 | 5,166 | 400 |
| 2024/11/06 | 5,199 | 5,199 | 5,125 | 5,161 | 10,700 |
| 2024/11/05 | 5,198 | 5,198 | 5,160 | 5,169 | 1,030 |
| 2024/11/01 | 5,155 | 5,171 | 5,149 | 5,171 | 570 |
| 2024/10/31 | 5,201 | 5,206 | 5,188 | 5,199 | 1,300 |
| 2024/10/30 | 5,217 | 5,222 | 5,197 | 5,197 | 380 |
| 2024/10/29 | 5,231 | 5,231 | 5,206 | 5,213 | 5,490 |
| 2024/10/28 | 5,246 | 5,258 | 5,233 | 5,242 | 3,130 |
| 2024/10/25 | 5,244 | 5,299 | 5,232 | 5,299 | 21,710 |
| 2024/10/24 | 5,262 | 5,262 | 5,242 | 5,254 | 600 |
| 2024/10/23 | 5,245 | 5,262 | 5,240 | 5,262 | 400 |
| 2024/10/22 | 5,260 | 5,260 | 5,224 | 5,236 | 480 |
| 2024/10/21 | 5,350 | 5,350 | 5,245 | 5,253 | 1,610 |
| 2024/10/18 | 5,359 | 5,359 | 5,253 | 5,262 | 280 |
| 2024/10/17 | 5,313 | 5,313 | 5,250 | 5,259 | 320 |
| 2024/10/16 | 5,253 | 5,272 | 5,239 | 5,268 | 730 |
| 2024/10/15 | 5,280 | 5,300 | 5,264 | 5,272 | 570 |
| 2024/10/11 | 5,383 | 5,383 | 5,269 | 5,269 | 110 |
| 2024/10/10 | 5,349 | 5,349 | 5,262 | 5,289 | 170 |
| 2024/10/09 | 5,270 | 5,289 | 5,264 | 5,289 | 190 |
| 2024/10/08 | 5,290 | 5,290 | 5,237 | 5,251 | 2,430 |
| 2024/10/07 | 5,404 | 5,404 | 5,310 | 5,310 | 590 |
| 2024/10/04 | 5,354 | 5,354 | 5,304 | 5,304 | 510 |
| 2024/10/03 | 5,380 | 5,400 | 5,369 | 5,369 | 320 |
| 2024/10/02 | 5,378 | 5,378 | 5,299 | 5,299 | 30 |
| 2024/10/01 | 5,354 | 5,354 | 5,314 | 5,320 | 170 |
| 2024/09/30 | 5,353 | 5,353 | 5,257 | 5,257 | 240 |
| 2024/09/27 | 5,338 | 5,376 | 5,331 | 5,367 | 1,340 |
| 2024/09/26 | 5,288 | 5,305 | 5,281 | 5,305 | 190 |
| 2024/09/25 | 5,300 | 5,310 | 5,279 | 5,280 | 460 |
| 2024/09/24 | 5,253 | 5,281 | 5,241 | 5,281 | 1,550 |
| 2024/09/20 | 5,185 | 5,199 | 5,178 | 5,187 | 100 |
| 2024/09/19 | 5,179 | 5,202 | 5,179 | 5,188 | 1,330 |
| 2024/09/18 | 5,169 | 5,172 | 5,146 | 5,146 | 190 |
| 2024/09/17 | 5,169 | 5,169 | 5,109 | 5,115 | 160 |
| 2024/09/13 | 5,133 | 5,133 | 5,101 | 5,109 | 280 |
| 2024/09/12 | 5,119 | 5,134 | 5,115 | 5,134 | 970 |
| 2024/09/11 | 5,184 | 5,184 | 5,041 | 5,056 | 440 |
| 2024/09/10 | 5,115 | 5,115 | 5,101 | 5,101 | 360 |
| 2024/09/09 | 5,199 | 5,199 | 5,087 | 5,091 | 1,260 |
| 2024/09/06 | 5,259 | 5,259 | 5,137 | 5,146 | 340 |
| 2024/09/05 | 5,162 | 5,171 | 5,159 | 5,159 | 450 |
| 2024/09/04 | 5,196 | 5,206 | 5,190 | 5,203 | 640 |
| 2024/09/03 | 5,255 | 5,303 | 5,255 | 5,277 | 830 |
| 2024/09/02 | 5,256 | 5,259 | 5,255 | 5,255 | 700 |
| 2024/08/30 | 5,235 | 5,255 | 5,235 | 5,255 | 200 |
| 2024/08/29 | 5,235 | 5,235 | 5,235 | 5,235 | 250 |
| 2024/08/28 | 5,250 | 5,250 | 5,235 | 5,235 | 150 |
| 2024/08/27 | 5,251 | 5,251 | 5,251 | 5,251 | 10 |
| 2024/08/26 | 5,218 | 5,231 | 5,218 | 5,230 | 710 |
| 2024/08/23 | 5,246 | 5,246 | 5,218 | 5,221 | 420 |
| 2024/08/22 | 5,269 | 5,269 | 5,232 | 5,232 | 130 |
| 2024/08/21 | 5,251 | 5,264 | 5,245 | 5,264 | 150 |
| 2024/08/20 | 5,286 | 5,286 | 5,248 | 5,260 | 2,730 |
| 2024/08/19 | 5,255 | 5,265 | 5,190 | 5,190 | 22,780 |
| 2024/08/16 | 5,250 | 5,265 | 5,241 | 5,263 | 1,800 |
| 2024/08/15 | 5,228 | 5,228 | 5,192 | 5,208 | 1,110 |
| 2024/08/14 | 5,195 | 5,195 | 5,170 | 5,192 | 11,260 |
| 2024/08/13 | 5,160 | 5,170 | 5,131 | 5,165 | 160 |
| 2024/08/09 | 5,112 | 5,117 | 5,110 | 5,117 | 1,160 |
| 2024/08/08 | 4,977 | 5,062 | 4,977 | 5,053 | 660 |
| 2024/08/07 | 5,040 | 5,159 | 5,040 | 5,134 | 550 |
| 2024/08/06 | 5,120 | 5,120 | 5,063 | 5,088 | 370 |
| 2024/08/05 | 5,030 | 5,102 | 4,950 | 4,950 | 8,440 |
| 2024/08/02 | 5,225 | 5,225 | 5,175 | 5,188 | 1,710 |
| 2024/08/01 | 5,248 | 5,248 | 5,187 | 5,214 | 7,520 |
| 2024/07/31 | 5,307 | 5,307 | 5,226 | 5,265 | 2,440 |
| 2024/07/30 | 5,272 | 5,311 | 5,272 | 5,311 | 170 |
| 2024/07/29 | 5,310 | 5,310 | 5,260 | 5,272 | 820 |
| 2024/07/26 | 5,295 | 5,295 | 5,264 | 5,273 | 710 |
| 2024/07/25 | 5,315 | 5,315 | 5,219 | 5,225 | 1,340 |
| 2024/07/24 | 5,400 | 5,400 | 5,300 | 5,321 | 2,810 |
| 2024/07/23 | 5,432 | 5,489 | 5,403 | 5,404 | 640 |
| 2024/07/22 | 5,477 | 5,500 | 5,467 | 5,468 | 320 |
| 2024/07/19 | 5,514 | 5,527 | 5,508 | 5,523 | 580 |
| 2024/07/18 | 5,551 | 5,551 | 5,486 | 5,516 | 650 |
| 2024/07/17 | 5,644 | 5,644 | 5,580 | 5,580 | 36,940 |
| 2024/07/16 | 5,652 | 5,652 | 5,581 | 5,607 | 1,220 |
| 2024/07/12 | 5,640 | 5,640 | 5,582 | 5,609 | 3,450 |
| 2024/07/11 | 5,665 | 5,676 | 5,660 | 5,669 | 120 |
| 2024/07/10 | 5,739 | 5,739 | 5,644 | 5,660 | 110 |
| 2024/07/09 | 5,648 | 5,648 | 5,639 | 5,639 | 20 |
| 2024/07/08 | 5,805 | 5,805 | 5,615 | 5,624 | 3,380 |
| 2024/07/05 | 5,613 | 5,613 | 5,594 | 5,605 | 13,000 |
| 2024/07/04 | 5,679 | 5,679 | 5,607 | 5,612 | 500 |
| 2024/07/03 | 5,578 | 5,583 | 5,569 | 5,569 | 1,910 |
| 2024/07/02 | 5,502 | 5,547 | 5,502 | 5,541 | 930 |
| 2024/07/01 | 5,644 | 5,644 | 5,552 | 5,565 | 1,870 |
| 2024/06/28 | 5,547 | 5,609 | 5,533 | 5,544 | 950 |
| 2024/06/27 | 5,519 | 5,533 | 5,511 | 5,533 | 80 |
| 2024/06/26 | 5,563 | 5,563 | 5,521 | 5,561 | 4,120 |
| 2024/06/25 | 5,555 | 5,575 | 5,555 | 5,571 | 130 |
| 2024/06/24 | 5,579 | 5,579 | 5,549 | 5,555 | 270 |
| 2024/06/21 | 5,537 | 5,537 | 5,535 | 5,537 | 60 |
| 2024/06/20 | 5,539 | 5,539 | 5,531 | 5,536 | 100 |
| 2024/06/19 | 5,526 | 5,534 | 5,526 | 5,528 | 90 |
| 2024/06/18 | 5,432 | 5,502 | 5,432 | 5,502 | 730 |
| 2024/06/17 | 5,549 | 5,549 | 5,481 | 5,492 | 1,060 |
| 2024/06/14 | 5,484 | 5,523 | 5,484 | 5,523 | 2,490 |
| 2024/06/13 | 5,469 | 5,474 | 5,465 | 5,465 | 160 |
| 2024/06/12 | 5,396 | 5,412 | 5,394 | 5,408 | 5,630 |
| 2024/06/11 | 5,375 | 5,387 | 5,375 | 5,386 | 110 |
| 2024/06/10 | 5,442 | 5,442 | 5,360 | 5,375 | 1,340 |
| 2024/06/07 | 5,426 | 5,436 | 5,422 | 5,430 | 360 |
| 2024/06/06 | 5,434 | 5,439 | 5,428 | 5,439 | 1,030 |
| 2024/06/05 | 5,391 | 5,413 | 5,391 | 5,413 | 990 |
| 2024/06/04 | 5,488 | 5,488 | 5,418 | 5,418 | 750 |
| 2024/06/03 | 5,405 | 5,418 | 5,398 | 5,417 | 920 |
| 2024/05/31 | 5,417 | 5,417 | 5,360 | 5,374 | 970 |
| 2024/05/30 | 5,350 | 5,407 | 5,330 | 5,334 | 1,870 |
| 2024/05/29 | 5,435 | 5,436 | 5,390 | 5,397 | 2,360 |
| 2024/05/28 | 5,481 | 5,481 | 5,429 | 5,435 | 90 |
| 2024/05/27 | 5,417 | 5,417 | 5,367 | 5,414 | 760 |
| 2024/05/24 | 5,377 | 5,381 | 5,360 | 5,373 | 400 |
| 2024/05/23 | 5,404 | 5,414 | 5,385 | 5,408 | 100 |
| 2024/05/22 | 5,434 | 5,434 | 5,422 | 5,424 | 260 |
| 2024/05/21 | 5,423 | 5,436 | 5,415 | 5,426 | 2,490 |
| 2024/05/20 | 5,383 | 5,979 | 5,383 | 5,439 | 740 |
| 2024/05/17 | 5,405 | 5,425 | 5,405 | 5,417 | 210 |
| 2024/05/16 | 5,382 | 5,382 | 5,382 | 5,382 | 20 |
| 2024/05/15 | 5,372 | 5,378 | 5,358 | 5,371 | 1,500 |
| 2024/05/14 | 5,370 | 5,370 | 5,337 | 5,348 | 180 |
| 2024/05/13 | 5,364 | 5,364 | 5,308 | 5,308 | 190 |
| 2024/05/10 | 5,347 | 5,347 | 5,314 | 5,314 | 150 |
| 2024/05/09 | 5,348 | 5,348 | 5,270 | 5,292 | 450 |
| 2024/05/08 | 5,367 | 5,367 | 5,342 | 5,346 | 710 |
| 2024/05/07 | 5,284 | 5,330 | 5,284 | 5,330 | 1,030 |
| 2024/05/02 | 5,284 | 5,284 | 5,252 | 5,284 | 680 |
| 2024/05/01 | 5,290 | 5,300 | 5,269 | 5,284 | 2,090 |
| 2024/04/30 | 5,276 | 5,359 | 5,276 | 5,298 | 1,500 |
| 2024/04/26 | 5,276 | 5,276 | 5,224 | 5,239 | 180 |
| 2024/04/25 | 5,229 | 5,239 | 5,229 | 5,236 | 220 |
| 2024/04/24 | 5,238 | 5,245 | 5,232 | 5,235 | 810 |
| 2024/04/23 | 5,218 | 5,239 | 5,218 | 5,229 | 140 |
| 2024/04/22 | 5,215 | 5,217 | 5,203 | 5,204 | 40 |
| 2024/04/19 | 5,191 | 5,193 | 5,162 | 5,185 | 530 |
| 2024/04/18 | 5,261 | 5,261 | 5,185 | 5,194 | 130 |
| 2024/04/17 | 5,166 | 5,166 | 5,148 | 5,161 | 1,690 |
| 2024/04/16 | 5,205 | 5,205 | 5,170 | 5,184 | 1,140 |
| 2024/04/15 | 5,237 | 5,247 | 5,233 | 5,246 | 370 |
| 2024/04/12 | 5,253 | 5,253 | 5,233 | 5,237 | 840 |
| 2024/04/11 | 5,243 | 5,243 | 5,220 | 5,237 | 2,880 |
| 2024/04/10 | 5,309 | 5,336 | 5,309 | 5,325 | 740 |
| 2024/04/09 | 5,294 | 5,294 | 5,290 | 5,290 | 30 |
| 2024/04/08 | 5,268 | 5,268 | 5,225 | 5,262 | 850 |
| 2024/04/05 | 5,260 | 5,277 | 5,260 | 5,260 | 1,100 |
| 2024/04/04 | 5,266 | 5,267 | 5,255 | 5,267 | 690 |
| 2024/04/03 | 5,257 | 5,257 | 5,203 | 5,219 | 8,150 |
| 2024/04/02 | 5,229 | 5,238 | 5,219 | 5,227 | 3,430 |
| 2024/04/01 | 5,314 | 5,314 | 5,267 | 5,268 | 2,150 |
| 2024/03/29 | 5,333 | 5,333 | 5,242 | 5,260 | 690 |
| 2024/03/28 | 5,286 | 5,286 | 5,270 | 5,283 | 660 |
| 2024/03/27 | 5,260 | 5,271 | 5,258 | 5,271 | 40 |
| 2024/03/26 | 5,269 | 5,269 | 5,256 | 5,261 | 2,550 |
| 2024/03/25 | 5,261 | 5,265 | 5,255 | 5,260 | 12,860 |
| 2024/03/22 | 5,284 | 5,284 | 5,282 | 5,282 | 20 |
| 2024/03/21 | 5,303 | 5,303 | 5,266 | 5,278 | 2,080 |
| 2024/03/19 | 5,161 | 5,277 | 5,152 | 5,175 | 190 |
| 2024/03/18 | 5,143 | 5,165 | 5,143 | 5,165 | 290 |
| 2024/03/15 | 5,143 | 5,143 | 5,130 | 5,133 | 800 |
| 2024/03/14 | 5,185 | 5,186 | 5,175 | 5,186 | 50 |
| 2024/03/13 | 5,212 | 5,212 | 5,171 | 5,190 | 210 |
| 2024/03/12 | 5,195 | 5,208 | 5,180 | 5,199 | 310 |
| 2024/03/11 | 5,202 | 5,202 | 5,185 | 5,185 | 1,020 |
| 2024/03/08 | 5,193 | 5,207 | 5,193 | 5,207 | 100 |
| 2024/03/07 | 5,212 | 5,212 | 5,184 | 5,184 | 150 |
| 2024/03/06 | 5,181 | 5,185 | 5,181 | 5,184 | 140 |
| 2024/03/05 | 5,157 | 5,157 | 5,157 | 5,157 | 10 |
| 2024/03/04 | 5,173 | 5,176 | 5,169 | 5,176 | 100 |
| 2024/02/29 | 5,150 | 5,150 | 5,136 | 5,136 | 380 |
| 2024/02/28 | 5,189 | 5,189 | 5,151 | 5,151 | 350 |
| 2024/02/27 | 5,178 | 5,180 | 5,170 | 5,179 | 490 |
| 2024/02/26 | 5,190 | 5,208 | 5,185 | 5,190 | 660 |
| 2024/02/22 | 5,165 | 5,174 | 5,152 | 5,166 | 370 |
| 2024/02/21 | 5,136 | 5,167 | 5,136 | 5,157 | 830 |
| 2024/02/20 | 5,137 | 5,142 | 5,135 | 5,142 | 330 |
| 2024/02/19 | 5,126 | 5,142 | 5,126 | 5,142 | 260 |
| 2024/02/16 | 5,110 | 5,126 | 5,110 | 5,126 | 220 |
| 2024/02/15 | 5,090 | 5,115 | 5,090 | 5,110 | 670 |
| 2024/02/14 | 5,056 | 5,069 | 5,036 | 5,069 | 1,760 |
| 2024/02/13 | 5,120 | 5,120 | 5,102 | 5,106 | 150 |
| 2024/02/09 | 5,090 | 5,104 | 5,090 | 5,102 | 350 |
| 2024/02/08 | 5,120 | 5,145 | 5,086 | 5,104 | 940 |
| 2024/02/07 | 5,146 | 5,146 | 5,133 | 5,146 | 200 |
| 2024/02/06 | 5,118 | 5,134 | 5,111 | 5,131 | 2,710 |
| 2024/02/05 | 5,184 | 5,184 | 5,125 | 5,141 | 21,940 |
| 2024/02/01 | 5,177 | 5,179 | 5,141 | 5,141 | 730 |
| 2024/01/31 | 5,185 | 5,185 | 5,163 | 5,177 | 780 |
| 2024/01/30 | 5,146 | 5,168 | 5,146 | 5,168 | 15,750 |
| 2024/01/29 | 5,133 | 5,143 | 5,133 | 5,137 | 300 |
| 2024/01/26 | 5,136 | 5,136 | 5,122 | 5,127 | 220 |
| 2024/01/25 | 5,089 | 5,109 | 5,083 | 5,100 | 370 |
| 2024/01/24 | 5,129 | 5,129 | 5,100 | 5,113 | 1,140 |
| 2024/01/23 | 5,126 | 5,155 | 5,122 | 5,155 | 1,070 |
| 2024/01/22 | 5,119 | 5,132 | 5,119 | 5,126 | 280 |
| 2024/01/19 | 5,092 | 5,108 | 5,081 | 5,108 | 220 |
| 2024/01/18 | 5,092 | 5,097 | 5,080 | 5,084 | 640 |
| 2024/01/17 | 5,101 | 5,106 | 5,091 | 5,092 | 1,010 |
| 2024/01/16 | 5,143 | 5,143 | 5,104 | 5,105 | 990 |
| 2024/01/15 | 5,155 | 5,158 | 5,141 | 5,156 | 280 |
| 2024/01/12 | 5,169 | 5,171 | 5,149 | 5,162 | 680 |
| 2024/01/11 | 5,134 | 5,160 | 5,134 | 5,160 | 1,180 |
| 2024/01/10 | 5,141 | 5,141 | 5,119 | 5,129 | 270 |
| 2024/01/09 | 5,132 | 5,132 | 5,105 | 5,105 | 1,580 |
| 2024/01/05 | 5,138 | 5,140 | 5,115 | 5,115 | 440 |
| 2024/01/04 | 5,159 | 5,159 | 5,111 | 5,142 | 1,300 |