アモーヴァ・アセットマネジメント株式会社 上場インデックスファンド豪州国債（為替ヘッジなし）
2844その他/その他/Listed Index Fund Australian Government Bond (No Currency Hedge)
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 5,627.0 | 5,635.0 | 5,585.0 | 5,603.0 | -24.0 | -0.43% | 16,949 |
| 2026-03-12 | 5,635.0 | 5,656.0 | 5,622.0 | 5,627.0 | -42.0 | -0.74% | 24,372 |
| 2026-03-11 | 5,615.0 | 5,686.0 | 5,615.0 | 5,669.0 | +89.0 | +1.59% | 15,456 |
| 2026-03-10 | 5,581.0 | 5,584.0 | 5,567.0 | 5,580.0 | +62.0 | +1.12% | 661 |
| 2026-03-09 | 5,489.0 | 5,531.0 | 5,476.0 | 5,518.0 | -37.0 | -0.67% | 13,517 |
| 2026-03-06 | 5,540.0 | 5,561.0 | 5,535.0 | 5,555.0 | +2.0 | +0.04% | 3,506 |
| 2026-03-05 | 5,580.0 | 5,587.0 | 5,552.0 | 5,553.0 | -21.0 | -0.38% | 2,566 |
| 2026-03-04 | 5,615.0 | 5,615.0 | 5,546.0 | 5,574.0 | -48.0 | -0.85% | 13,043 |
| 2026-03-03 | 5,700.0 | 5,700.0 | 5,611.0 | 5,622.0 | -17.0 | -0.30% | 6,725 |
| 2026-03-02 | 5,648.0 | 5,648.0 | 5,624.0 | 5,639.0 | +15.0 | +0.27% | 2,779 |
| 2026-02-27 | 5,615.0 | 5,700.0 | 5,606.0 | 5,624.0 | -2.0 | -0.04% | 4,137 |
| 2026-02-26 | 5,629.0 | 5,634.0 | 5,609.0 | 5,626.0 | +49.0 | +0.88% | 3,002 |
| 2026-02-25 | 5,579.0 | 5,588.0 | 5,557.0 | 5,577.0 | +36.0 | +0.65% | 8,074 |
| 2026-02-24 | 5,515.0 | 5,543.0 | 5,511.0 | 5,541.0 | +26.0 | +0.47% | 3,355 |
| 2026-02-20 | 5,508.0 | 5,515.0 | 5,484.0 | 5,515.0 | +29.0 | +0.53% | 1,981 |
| 2026-02-19 | 5,480.0 | 5,508.0 | 5,480.0 | 5,486.0 | +19.0 | +0.35% | 1,521 |
| 2026-02-18 | 5,462.0 | 5,479.0 | 5,462.0 | 5,467.0 | +5.0 | +0.09% | 2,962 |
| 2026-02-17 | 5,500.0 | 5,500.0 | 5,454.0 | 5,462.0 | -10.0 | -0.18% | 4,125 |
| 2026-02-16 | 5,472.0 | 5,486.0 | 5,439.0 | 5,472.0 | +16.0 | +0.29% | 4,777 |
| 2026-02-13 | 5,500.0 | 5,500.0 | 5,448.0 | 5,456.0 | -9.0 | -0.16% | 4,128 |
| 2026-02-12 | 5,440.0 | 5,482.0 | 5,440.0 | 5,465.0 | -29.0 | -0.53% | 50,270 |
| 2026-02-10 | 5,528.0 | 5,530.0 | 5,484.0 | 5,494.0 | +6.0 | +0.11% | 455 |
| 2026-02-09 | 5,526.0 | 5,526.0 | 5,473.0 | 5,488.0 | -47.0 | -0.85% | 3,347 |
| 2026-02-06 | 5,530.0 | 5,535.0 | 5,489.0 | 5,535.0 | +3.0 | +0.05% | 5,236 |
| 2026-02-05 | 5,544.0 | 5,551.0 | 5,512.0 | 5,532.0 | -11.0 | -0.20% | 29,673 |
| 2026-02-04 | 5,534.0 | 5,546.0 | 5,520.0 | 5,543.0 | +33.0 | +0.60% | 1,835 |
| 2026-02-03 | 5,470.0 | 5,525.0 | 5,470.0 | 5,510.0 | +78.0 | +1.44% | 7,064 |
| 2026-02-02 | 5,461.0 | 5,475.0 | 5,432.0 | 5,432.0 | -15.0 | -0.28% | 4,308 |
| 2026-01-30 | 5,485.0 | 5,485.0 | 5,435.0 | 5,447.0 | -38.0 | -0.69% | 17,192 |
| 2026-01-29 | 5,475.0 | 5,487.0 | 5,443.0 | 5,485.0 | +78.0 | +1.44% | 1,897 |
| 2026-01-28 | 5,391.0 | 5,413.0 | 5,380.0 | 5,407.0 | +5.0 | +0.09% | 14,613 |
| 2026-01-27 | 5,397.0 | 5,402.0 | 5,385.0 | 5,402.0 | -70.0 | -1.28% | 4,230 |
| 2026-01-26 | 5,501.0 | 5,501.0 | 5,370.0 | 5,472.0 | -29.0 | -0.53% | 8,216 |
| 2026-01-23 | 5,500.0 | 5,501.0 | 5,482.0 | 5,501.0 | +31.0 | +0.57% | 2,508 |
| 2026-01-22 | 5,440.0 | 5,472.0 | 5,426.0 | 5,470.0 | +65.0 | +1.20% | 3,891 |
| 2026-01-21 | 5,410.0 | 5,412.0 | 5,395.0 | 5,405.0 | 0.0 | 0.00% | 2,507 |
| 2026-01-20 | 5,425.0 | 5,425.0 | 5,371.0 | 5,405.0 | 0.0 | 0.00% | 1,569 |
| 2026-01-19 | 5,371.0 | 5,405.0 | 5,358.0 | 5,405.0 | -25.0 | -0.46% | 3,605 |
| 2026-01-16 | 5,448.0 | 5,448.0 | 5,403.0 | 5,430.0 | +29.0 | +0.54% | 331 |
| 2026-01-15 | 5,417.0 | 5,418.0 | 5,397.0 | 5,401.0 | -33.0 | -0.61% | 3,804 |
| 2026-01-14 | 5,439.0 | 5,439.0 | 5,410.0 | 5,434.0 | -23.0 | -0.42% | 3,620 |
| 2026-01-13 | 5,407.0 | 5,457.0 | 5,405.0 | 5,457.0 | +64.0 | +1.19% | 4,708 |
| 2026-01-09 | 5,394.0 | 5,394.0 | 5,363.0 | 5,393.0 | +9.0 | +0.17% | 853 |
| 2026-01-08 | 5,365.0 | 5,385.0 | 5,356.0 | 5,384.0 | +32.0 | +0.60% | 1,901 |
| 2026-01-07 | 5,347.0 | 5,365.0 | 5,340.0 | 5,352.0 | +26.0 | +0.49% | 1,772 |
| 2026-01-06 | 5,371.0 | 5,371.0 | 5,319.0 | 5,326.0 | +15.0 | +0.28% | 991 |
| 2026-01-05 | 5,400.0 | 5,400.0 | 5,288.0 | 5,311.0 | +6.0 | +0.11% | 4,180 |
| 2025-12-30 | 5,333.0 | 5,333.0 | 5,299.0 | 5,305.0 | -13.0 | -0.24% | 1,246 |
| 2025-12-29 | 5,328.0 | 5,333.0 | 5,309.0 | 5,318.0 | 0.0 | 0.00% | 1,165 |
| 2025-12-26 | 5,317.0 | 5,325.0 | 5,304.0 | 5,318.0 | +32.0 | +0.61% | 820 |
| 2025-12-25 | 5,316.0 | 5,316.0 | 5,281.0 | 5,286.0 | -2.0 | -0.04% | 728 |
| 2025-12-24 | 5,292.0 | 5,300.0 | 5,287.0 | 5,288.0 | +18.0 | +0.34% | 1,005 |
| 2025-12-23 | 5,277.0 | 5,292.0 | 5,260.0 | 5,270.0 | +17.0 | +0.32% | 2,005 |
| 2025-12-22 | 5,261.0 | 5,261.0 | 5,245.0 | 5,253.0 | +43.0 | +0.83% | 543 |
| 2025-12-19 | 5,220.0 | 5,220.0 | 5,209.0 | 5,210.0 | 0.0 | 0.00% | 1,423 |
| 2025-12-18 | 5,200.0 | 5,216.0 | 5,195.0 | 5,210.0 | +10.0 | +0.19% | 2,147 |
| 2025-12-17 | 5,204.0 | 5,204.0 | 5,183.0 | 5,200.0 | -10.0 | -0.19% | 1,956 |
| 2025-12-16 | 5,218.0 | 5,218.0 | 5,200.0 | 5,210.0 | -7.0 | -0.13% | 1,279 |
| 2025-12-15 | 5,251.0 | 5,251.0 | 5,217.0 | 5,217.0 | -34.0 | -0.65% | 4,498 |
| 2025-12-12 | 5,232.0 | 5,263.0 | 5,232.0 | 5,251.0 | +16.0 | +0.31% | 1,333 |
| 2025-12-11 | 5,250.0 | 5,266.0 | 5,235.0 | 5,235.0 | -15.0 | -0.29% | 1,212 |
| 2025-12-10 | 5,248.0 | 5,251.0 | 5,230.0 | 5,250.0 | +20.0 | +0.38% | 577 |
| 2025-12-09 | 5,226.0 | 5,236.0 | 5,223.0 | 5,230.0 | +10.0 | +0.19% | 6,844 |
| 2025-12-08 | 5,221.0 | 5,228.0 | 5,210.0 | 5,220.0 | +15.0 | +0.29% | 2,041 |
| 2025-12-05 | 5,200.0 | 5,210.0 | 5,195.0 | 5,205.0 | +5.0 | +0.10% | 305 |
| 2025-12-04 | 5,223.0 | 5,223.0 | 5,200.0 | 5,200.0 | -11.0 | -0.21% | 1,122 |
| 2025-12-03 | 5,207.0 | 5,227.0 | 5,207.0 | 5,211.0 | +12.0 | +0.23% | 850 |
| 2025-12-02 | 5,196.0 | 5,206.0 | 5,190.0 | 5,199.0 | -9.0 | -0.17% | 1,230 |
| 2025-12-01 | 5,232.0 | 5,233.0 | 5,202.0 | 5,208.0 | -45.0 | -0.86% | 13,300 |
| 2025-11-28 | 5,254.0 | 5,255.0 | 5,240.0 | 5,253.0 | +22.0 | +0.42% | 3,399 |
| 2025-11-27 | 5,235.0 | 5,247.0 | 5,228.0 | 5,231.0 | +11.0 | +0.21% | 398 |
| 2025-11-26 | 5,220.0 | 5,225.0 | 5,204.0 | 5,220.0 | -5.0 | -0.10% | 14,998 |
| 2025-11-25 | 5,235.0 | 5,245.0 | 5,223.0 | 5,225.0 | -1.0 | -0.02% | 1,662 |
| 2025-11-21 | 5,248.0 | 5,248.0 | 5,225.0 | 5,226.0 | -22.0 | -0.42% | 2,920 |
| 2025-11-20 | 5,240.0 | 5,272.0 | 5,238.0 | 5,248.0 | +47.0 | +0.90% | 1,637 |
| 2025-11-19 | 5,219.0 | 5,223.0 | 5,200.0 | 5,201.0 | +7.0 | +0.13% | 507 |
| 2025-11-18 | 5,196.0 | 5,197.0 | 5,172.0 | 5,194.0 | +11.0 | +0.21% | 2,194 |
| 2025-11-17 | 5,208.0 | 5,208.0 | 5,176.0 | 5,183.0 | -37.0 | -0.71% | 6,781 |
| 2025-11-14 | 5,200.0 | 5,220.0 | 5,200.0 | 5,220.0 | -20.0 | -0.38% | 1,235 |
| 2025-11-13 | 5,261.0 | 5,261.0 | 5,228.0 | 5,240.0 | -20.0 | -0.38% | 7,307 |
| 2025-11-12 | 5,211.0 | 5,260.0 | 5,211.0 | 5,260.0 | +31.0 | +0.59% | 3,479 |
| 2025-11-11 | 5,206.0 | 5,229.0 | 5,204.0 | 5,229.0 | +29.0 | +0.56% | 7,996 |
| 2025-11-10 | 5,194.0 | 5,200.0 | 5,177.0 | 5,200.0 | +40.0 | +0.78% | 6,502 |
| 2025-11-07 | 5,279.0 | 5,279.0 | 5,140.0 | 5,160.0 | -100.0 | -1.90% | 3,501 |
| 2025-11-06 | 5,269.0 | 5,269.0 | 5,244.0 | 5,260.0 | 0.0 | 0.00% | 877 |
| 2025-11-05 | 5,240.0 | 5,260.0 | 5,205.0 | 5,260.0 | +15.0 | +0.29% | 2,252 |
| 2025-11-04 | 5,295.0 | 5,297.0 | 5,245.0 | 5,245.0 | -55.0 | -1.04% | 4,733 |
| 2025-10-31 | 5,310.0 | 5,310.0 | 5,298.0 | 5,300.0 | 0.0 | 0.00% | 967 |
| 2025-10-30 | 5,320.0 | 5,320.0 | 5,278.0 | 5,300.0 | -14.0 | -0.26% | 1,555 |
| 2025-10-29 | 5,306.0 | 5,315.0 | 5,294.0 | 5,314.0 | +24.0 | +0.45% | 47,181 |
| 2025-10-28 | 5,313.0 | 5,317.0 | 5,279.0 | 5,290.0 | -34.0 | -0.64% | 3,519 |
| 2025-10-27 | 5,322.0 | 5,324.0 | 5,301.0 | 5,324.0 | +54.0 | +1.02% | 2,253 |
| 2025-10-23 | 5,266.0 | 5,279.0 | 5,260.0 | 5,270.0 | +9.0 | +0.17% | 871 |
| 2025-10-22 | 5,256.0 | 5,261.0 | 5,245.0 | 5,261.0 | +12.0 | +0.23% | 1,410 |
| 2025-10-21 | 5,239.0 | 5,249.0 | 5,230.0 | 5,249.0 | +44.0 | +0.85% | 10,486 |
| 2025-10-20 | 5,207.0 | 5,233.0 | 5,205.0 | 5,205.0 | +25.0 | +0.48% | 9,472 |
| 2025-10-17 | 5,190.0 | 5,192.0 | 5,171.0 | 5,180.0 | -38.0 | -0.73% | 10,147 |
| 2025-10-16 | 5,208.0 | 5,218.0 | 5,187.0 | 5,218.0 | +8.0 | +0.15% | 6,798 |
| 2025-10-15 | 5,201.0 | 5,210.0 | 5,198.0 | 5,210.0 | +3.0 | +0.06% | 649 |
| 2025-10-14 | 5,239.0 | 5,239.0 | 5,182.0 | 5,207.0 | -53.0 | -1.01% | 11,230 |
| 2025-10-10 | 5,262.0 | 5,264.0 | 5,243.0 | 5,260.0 | -30.0 | -0.57% | 1,117 |
| 2025-10-09 | 5,273.0 | 5,290.0 | 5,273.0 | 5,290.0 | +44.0 | +0.84% | 2,201 |
| 2025-10-08 | 5,236.0 | 5,247.0 | 5,225.0 | 5,246.0 | +64.0 | +1.24% | 1,773 |
| 2025-10-07 | 5,198.0 | 5,201.0 | 5,182.0 | 5,182.0 | -3.0 | -0.06% | 1,640 |
| 2025-10-06 | 5,159.0 | 5,185.0 | 5,146.0 | 5,185.0 | +81.0 | +1.59% | 1,185 |
| 2025-10-03 | 5,096.0 | 5,110.0 | 5,096.0 | 5,104.0 | -6.0 | -0.12% | 612 |
| 2025-10-02 | 5,099.0 | 5,110.0 | 5,099.0 | 5,110.0 | +11.0 | +0.22% | 1,177 |
| 2025-10-01 | 5,138.0 | 5,138.0 | 5,088.0 | 5,099.0 | -33.0 | -0.64% | 1,449 |
| 2025-09-30 | 5,132.0 | 5,138.0 | 5,115.0 | 5,132.0 | +17.0 | +0.33% | 143 |
| 2025-09-29 | 5,114.0 | 5,120.0 | 5,108.0 | 5,115.0 | +2.0 | +0.04% | 1,658 |
| 2025-09-26 | 5,123.0 | 5,123.0 | 5,102.0 | 5,113.0 | -23.0 | -0.45% | 4,415 |
| 2025-09-25 | 5,128.0 | 5,138.0 | 5,118.0 | 5,136.0 | -13.0 | -0.25% | 4,705 |
| 2025-09-24 | 5,115.0 | 5,149.0 | 5,115.0 | 5,149.0 | +20.0 | +0.39% | 4,369 |
| 2025-09-22 | 5,138.0 | 5,139.0 | 5,119.0 | 5,129.0 | -3.0 | -0.06% | 2,972 |
| 2025-09-19 | 5,156.0 | 5,158.0 | 5,118.0 | 5,132.0 | -18.0 | -0.35% | 388 |
| 2025-09-18 | 5,142.0 | 5,155.0 | 5,131.0 | 5,150.0 | -4.0 | -0.08% | 849 |
| 2025-09-17 | 5,170.0 | 5,170.0 | 5,154.0 | 5,154.0 | -16.0 | -0.31% | 4,615 |
| 2025-09-16 | 5,183.0 | 5,183.0 | 5,156.0 | 5,170.0 | +14.0 | +0.27% | 1,034 |
| 2025-09-12 | 5,178.0 | 5,178.0 | 5,155.0 | 5,156.0 | +26.0 | +0.51% | 1,638 |
| 2025-09-11 | 5,133.0 | 5,137.0 | 5,123.0 | 5,130.0 | — | — | 2,304 |
直近120営業日分を表示