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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 4,878 | 4,878 | 4,863 | 4,864 | 815 |
| 2025/05/30 | 4,869 | 4,869 | 4,844 | 4,859 | 545 |
| 2025/05/29 | 4,863 | 4,890 | 4,863 | 4,877 | 1,218 |
| 2025/05/28 | 4,876 | 4,876 | 4,849 | 4,860 | 266 |
| 2025/05/27 | 4,847 | 4,858 | 4,819 | 4,850 | 1,336 |
| 2025/05/26 | 4,809 | 4,849 | 4,809 | 4,848 | 528 |
| 2025/05/23 | 4,800 | 4,801 | 4,784 | 4,797 | 716 |
| 2025/05/22 | 4,783 | 4,788 | 4,765 | 4,784 | 1,230 |
| 2025/05/21 | 4,836 | 4,836 | 4,801 | 4,808 | 3,026 |
| 2025/05/20 | 4,837 | 4,845 | 4,803 | 4,810 | 2,485 |
| 2025/05/19 | 4,809 | 4,812 | 4,790 | 4,791 | 1,554 |
| 2025/05/16 | 4,832 | 4,864 | 4,802 | 4,862 | 31,196 |
| 2025/05/15 | 4,880 | 4,880 | 4,815 | 4,815 | 2,766 |
| 2025/05/14 | 4,925 | 4,925 | 4,898 | 4,900 | 1,225 |
| 2025/05/13 | 4,937 | 4,937 | 4,875 | 4,880 | 64 |
| 2025/05/12 | 4,870 | 4,918 | 4,870 | 4,909 | 3,409 |
| 2025/05/09 | 4,916 | 4,919 | 4,861 | 4,919 | 9,120 |
| 2025/05/08 | 4,904 | 4,905 | 4,851 | 4,905 | 530 |
| 2025/05/07 | 4,902 | 4,921 | 4,896 | 4,912 | 5,410 |
| 2025/05/02 | 4,908 | 4,951 | 4,908 | 4,927 | 1,390 |
| 2025/05/01 | 4,870 | 4,904 | 4,859 | 4,890 | 2,300 |
| 2025/04/30 | 4,865 | 4,870 | 4,823 | 4,860 | 2,900 |
| 2025/04/28 | 4,880 | 4,898 | 4,871 | 4,898 | 630 |
| 2025/04/25 | 4,830 | 4,894 | 4,830 | 4,882 | 2,350 |
| 2025/04/24 | 4,807 | 4,825 | 4,795 | 4,795 | 2,670 |
| 2025/04/23 | 4,787 | 4,817 | 4,787 | 4,805 | 8,520 |
| 2025/04/22 | 4,800 | 4,800 | 4,765 | 4,768 | 1,270 |
| 2025/04/21 | 4,831 | 4,831 | 4,753 | 4,777 | 1,750 |
| 2025/04/18 | 4,805 | 4,814 | 4,805 | 4,811 | 5,530 |
| 2025/04/17 | 4,770 | 4,793 | 4,770 | 4,770 | 1,830 |
| 2025/04/16 | 4,820 | 4,820 | 4,749 | 4,754 | 1,620 |
| 2025/04/15 | 4,771 | 4,799 | 4,754 | 4,790 | 10,060 |
| 2025/04/14 | 4,725 | 4,725 | 4,681 | 4,710 | 5,060 |
| 2025/04/11 | 4,731 | 4,731 | 4,637 | 4,637 | 3,520 |
| 2025/04/10 | 4,720 | 4,799 | 4,720 | 4,775 | 9,050 |
| 2025/04/09 | 4,602 | 4,602 | 4,512 | 4,553 | 25,950 |
| 2025/04/08 | 4,757 | 4,757 | 4,659 | 4,733 | 5,810 |
| 2025/04/07 | 4,699 | 4,700 | 4,603 | 4,700 | 9,090 |
| 2025/04/04 | 4,884 | 4,885 | 4,792 | 4,848 | 9,250 |
| 2025/04/03 | 4,909 | 4,909 | 4,858 | 4,860 | 3,840 |
| 2025/04/02 | 4,945 | 4,945 | 4,900 | 4,944 | 1,370 |
| 2025/04/01 | 4,901 | 4,920 | 4,854 | 4,920 | 2,070 |
| 2025/03/31 | 4,947 | 4,947 | 4,863 | 4,864 | 4,140 |
| 2025/03/28 | 4,926 | 4,926 | 4,901 | 4,904 | 9,170 |
| 2025/03/27 | 4,890 | 4,894 | 4,880 | 4,894 | 6,300 |
| 2025/03/26 | 4,924 | 4,948 | 4,881 | 4,948 | 260 |
| 2025/03/25 | 4,926 | 4,926 | 4,897 | 4,907 | 2,580 |
| 2025/03/24 | 4,880 | 4,888 | 4,874 | 4,878 | 550 |
| 2025/03/21 | 4,881 | 4,881 | 4,860 | 4,880 | 1,790 |
| 2025/03/19 | 4,902 | 4,928 | 4,902 | 4,925 | 1,120 |
| 2025/03/18 | 4,902 | 4,944 | 4,902 | 4,941 | 3,160 |
| 2025/03/17 | 4,849 | 4,883 | 4,849 | 4,873 | 560 |
| 2025/03/14 | 4,829 | 4,837 | 4,824 | 4,837 | 540 |
| 2025/03/13 | 4,853 | 4,858 | 4,814 | 4,814 | 300 |
| 2025/03/12 | 4,820 | 4,820 | 4,799 | 4,814 | 190 |
| 2025/03/11 | 4,820 | 4,820 | 4,778 | 4,796 | 2,690 |
| 2025/03/10 | 4,815 | 4,820 | 4,804 | 4,820 | 2,840 |
| 2025/03/07 | 4,851 | 4,851 | 4,810 | 4,814 | 1,580 |
| 2025/03/06 | 4,860 | 4,876 | 4,860 | 4,875 | 220 |
| 2025/03/05 | 4,836 | 4,870 | 4,836 | 4,860 | 1,750 |
| 2025/03/04 | 4,880 | 4,880 | 4,817 | 4,869 | 2,660 |
| 2025/03/03 | 4,898 | 4,898 | 4,850 | 4,898 | 2,420 |
| 2025/02/28 | 4,897 | 4,897 | 4,827 | 4,849 | 4,260 |
| 2025/02/27 | 4,930 | 4,930 | 4,867 | 4,915 | 2,020 |
| 2025/02/26 | 4,938 | 4,938 | 4,895 | 4,934 | 910 |
| 2025/02/25 | 4,937 | 4,937 | 4,907 | 4,921 | 850 |
| 2025/02/21 | 4,893 | 4,950 | 4,893 | 4,927 | 1,190 |
| 2025/02/20 | 4,949 | 4,949 | 4,885 | 4,930 | 4,310 |
| 2025/02/19 | 4,939 | 4,952 | 4,932 | 4,945 | 5,320 |
| 2025/02/18 | 4,996 | 4,996 | 4,950 | 4,950 | 2,250 |
| 2025/02/17 | 4,990 | 4,990 | 4,960 | 4,965 | 1,230 |
| 2025/02/14 | 4,985 | 4,985 | 4,967 | 4,967 | 580 |
| 2025/02/13 | 4,970 | 4,980 | 4,955 | 4,978 | 250 |
| 2025/02/12 | 4,919 | 4,972 | 4,919 | 4,967 | 1,160 |
| 2025/02/10 | 4,918 | 4,920 | 4,909 | 4,919 | 2,950 |
| 2025/02/07 | 4,964 | 4,983 | 4,922 | 4,925 | 3,360 |
| 2025/02/06 | 5,014 | 5,023 | 5,004 | 5,007 | 790 |
| 2025/02/05 | 5,034 | 5,034 | 5,009 | 5,014 | 730 |
| 2025/02/04 | 5,049 | 5,049 | 4,990 | 5,012 | 1,100 |
| 2025/02/03 | 5,013 | 5,013 | 4,960 | 4,975 | 2,410 |
| 2025/01/31 | 5,045 | 5,045 | 4,986 | 5,016 | 2,330 |
| 2025/01/30 | 5,052 | 5,052 | 5,020 | 5,020 | 360 |
| 2025/01/29 | 5,066 | 5,074 | 5,061 | 5,061 | 320 |
| 2025/01/28 | 5,054 | 5,074 | 5,038 | 5,057 | 1,350 |
| 2025/01/27 | 5,194 | 5,194 | 5,080 | 5,105 | 840 |
| 2025/01/24 | 5,075 | 5,100 | 5,075 | 5,095 | 1,110 |
| 2025/01/23 | 5,064 | 5,094 | 5,064 | 5,075 | 150 |
| 2025/01/22 | 5,097 | 5,097 | 5,049 | 5,064 | 150 |
| 2025/01/21 | 5,008 | 5,065 | 5,008 | 5,032 | 250 |
| 2025/01/20 | 5,012 | 5,012 | 4,994 | 5,006 | 190 |
| 2025/01/17 | 4,975 | 4,997 | 4,975 | 4,988 | 33,930 |
| 2025/01/16 | 5,024 | 5,034 | 4,984 | 4,998 | 500 |
| 2025/01/15 | 5,058 | 5,058 | 4,985 | 4,985 | 1,390 |
| 2025/01/14 | 5,028 | 5,034 | 4,977 | 5,034 | 3,190 |
| 2025/01/10 | 5,056 | 5,061 | 5,047 | 5,049 | 780 |
| 2025/01/09 | 5,099 | 5,099 | 5,051 | 5,064 | 3,010 |
| 2025/01/08 | 5,112 | 5,112 | 5,073 | 5,084 | 2,370 |
| 2025/01/07 | 5,077 | 5,121 | 5,077 | 5,101 | 1,000 |
| 2025/01/06 | 5,104 | 5,104 | 5,072 | 5,077 | 2,180 |