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 |
|---|---|---|---|---|---|
| 2026/07/31 | 5,635 | 5,659 | 5,633 | 5,645 | 10,173 |
| 2026/07/30 | 5,680 | 5,692 | 5,654 | 5,665 | 3,075 |
| 2026/07/29 | 5,701 | 5,713 | 5,687 | 5,691 | 1,764 |
| 2026/07/28 | 5,688 | 5,698 | 5,680 | 5,695 | 376 |
| 2026/07/27 | 5,695 | 5,701 | 5,683 | 5,701 | 1,823 |
| 2026/07/24 | 5,654 | 5,658 | 5,646 | 5,646 | 12,752 |
| 2026/07/23 | 5,678 | 5,694 | 5,676 | 5,682 | 10,981 |
| 2026/07/22 | 5,707 | 5,707 | 5,674 | 5,680 | 75,209 |
| 2026/07/21 | 5,687 | 5,687 | 5,664 | 5,673 | 712 |
| 2026/07/17 | 5,687 | 5,687 | 5,662 | 5,670 | 2,106 |
| 2026/07/16 | 5,716 | 5,716 | 5,674 | 5,674 | 803 |
| 2026/07/15 | 5,666 | 5,675 | 5,661 | 5,666 | 606 |
| 2026/07/14 | 5,623 | 5,633 | 5,611 | 5,624 | 1,269 |
| 2026/07/13 | 5,645 | 5,645 | 5,629 | 5,634 | 725 |
| 2026/07/10 | 5,648 | 5,648 | 5,636 | 5,640 | 572 |
| 2026/07/09 | 5,634 | 5,642 | 5,630 | 5,631 | 5,514 |
| 2026/07/08 | 5,637 | 5,700 | 5,635 | 5,642 | 8,800 |
| 2026/07/07 | 5,683 | 5,683 | 5,651 | 5,651 | 2,531 |
| 2026/07/06 | 5,618 | 5,662 | 5,618 | 5,661 | 2,935 |
| 2026/07/03 | 5,611 | 5,629 | 5,606 | 5,629 | 1,874 |
| 2026/07/02 | 5,633 | 5,636 | 5,621 | 5,622 | 1,394 |
| 2026/07/01 | 5,658 | 5,668 | 5,642 | 5,650 | 1,830 |
| 2026/06/30 | 5,626 | 5,642 | 5,623 | 5,642 | 960 |
| 2026/06/29 | 5,622 | 5,634 | 5,617 | 5,629 | 715 |
| 2026/06/26 | 5,665 | 5,665 | 5,624 | 5,645 | 1,498 |
| 2026/06/25 | 5,640 | 5,643 | 5,623 | 5,636 | 1,490 |
| 2026/06/24 | 5,675 | 5,675 | 5,615 | 5,631 | 1,421 |
| 2026/06/23 | 5,676 | 5,676 | 5,653 | 5,653 | 1,259 |
| 2026/06/22 | 5,670 | 5,690 | 5,660 | 5,679 | 445 |
| 2026/06/19 | 5,693 | 5,693 | 5,659 | 5,678 | 2,852 |
| 2026/06/18 | 5,665 | 5,685 | 5,665 | 5,685 | 342 |
| 2026/06/17 | 5,696 | 5,699 | 5,688 | 5,693 | 1,219 |
| 2026/06/16 | 5,677 | 5,677 | 5,655 | 5,676 | 1,452 |
| 2026/06/15 | 5,698 | 5,700 | 5,688 | 5,689 | 886 |
| 2026/06/12 | 5,650 | 5,657 | 5,638 | 5,638 | 8,989 |
| 2026/06/11 | 5,593 | 5,609 | 5,584 | 5,607 | 3,318 |
| 2026/06/10 | 5,613 | 5,613 | 5,592 | 5,610 | 1,108 |
| 2026/06/09 | 5,612 | 5,623 | 5,585 | 5,623 | 784 |
| 2026/06/08 | 5,673 | 5,673 | 5,593 | 5,612 | 10,973 |
| 2026/06/05 | 5,674 | 5,674 | 5,653 | 5,661 | 934 |
| 2026/06/04 | 5,669 | 5,672 | 5,662 | 5,670 | 381 |
| 2026/06/03 | 5,704 | 5,708 | 5,682 | 5,682 | 1,918 |
| 2026/06/02 | 5,690 | 5,704 | 5,682 | 5,704 | 1,379 |
| 2026/06/01 | 5,700 | 5,709 | 5,696 | 5,698 | 3,805 |
| 2026/05/29 | 5,670 | 5,700 | 5,670 | 5,697 | 1,631 |
| 2026/05/28 | 5,668 | 5,668 | 5,625 | 5,649 | 1,783 |
| 2026/05/27 | 5,669 | 5,689 | 5,665 | 5,677 | 2,167 |
| 2026/05/26 | 5,663 | 5,668 | 5,646 | 5,660 | 1,360 |
| 2026/05/25 | 5,630 | 5,666 | 5,630 | 5,663 | 2,655 |
| 2026/05/22 | 5,622 | 5,635 | 5,614 | 5,628 | 3,439 |
| 2026/05/21 | 5,572 | 5,601 | 5,572 | 5,598 | 10,546 |
| 2026/05/20 | 5,543 | 5,543 | 5,516 | 5,540 | 3,930 |
| 2026/05/19 | 5,586 | 5,588 | 5,560 | 5,567 | 1,029 |
| 2026/05/18 | 5,597 | 5,597 | 5,521 | 5,546 | 4,471 |
| 2026/05/15 | 5,625 | 5,625 | 5,558 | 5,558 | 3,986 |
| 2026/05/14 | 5,620 | 5,635 | 5,611 | 5,635 | 2,473 |
| 2026/05/13 | 5,583 | 5,596 | 5,579 | 5,590 | 775 |
| 2026/05/12 | 5,594 | 5,603 | 5,575 | 5,589 | 2,798 |
| 2026/05/11 | 5,605 | 5,605 | 5,583 | 5,599 | 8,941 |
| 2026/05/08 | 5,690 | 5,690 | 5,572 | 5,600 | 71,565 |
| 2026/05/07 | 5,650 | 5,690 | 5,647 | 5,689 | 1,031 |
| 2026/05/01 | 5,750 | 5,750 | 5,626 | 5,627 | 19,050 |
| 2026/04/30 | 5,778 | 5,778 | 5,657 | 5,671 | 3,490 |
| 2026/04/28 | 5,712 | 5,712 | 5,671 | 5,678 | 2,898 |
| 2026/04/27 | 5,689 | 5,700 | 5,680 | 5,692 | 2,358 |
| 2026/04/24 | 5,680 | 5,680 | 5,661 | 5,672 | 2,669 |
| 2026/04/23 | 5,696 | 5,696 | 5,665 | 5,683 | 3,107 |
| 2026/04/22 | 5,804 | 5,804 | 5,690 | 5,700 | 4,397 |
| 2026/04/21 | 5,700 | 5,712 | 5,700 | 5,704 | 5,142 |
| 2026/04/20 | 5,673 | 5,689 | 5,667 | 5,677 | 4,252 |
| 2026/04/17 | 5,677 | 5,694 | 5,670 | 5,686 | 6,397 |
| 2026/04/16 | 5,700 | 5,700 | 5,675 | 5,698 | 6,042 |
| 2026/04/15 | 5,655 | 5,675 | 5,654 | 5,667 | 4,752 |
| 2026/04/14 | 5,612 | 5,635 | 5,612 | 5,625 | 3,255 |
| 2026/04/13 | 5,591 | 5,591 | 5,560 | 5,585 | 4,317 |
| 2026/04/10 | 5,624 | 5,624 | 5,602 | 5,603 | 3,065 |
| 2026/04/09 | 5,573 | 5,588 | 5,564 | 5,588 | 4,010 |
| 2026/04/08 | 5,588 | 5,621 | 5,582 | 5,604 | 3,529 |
| 2026/04/07 | 5,496 | 5,500 | 5,485 | 5,495 | 1,244 |
| 2026/04/06 | 5,555 | 5,574 | 5,460 | 5,463 | 1,108 |
| 2026/04/03 | 5,468 | 5,530 | 5,455 | 5,519 | 10,524 |
| 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 |