上場インデックスファンド豪州国債（為替ヘッジなし）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 5,364 | 5,364 | 5,308 | 5,308 | -6 | -0.1% | 190 |
| 2024/05/10 | 5,347 | 5,347 | 5,314 | 5,314 | +22 | +0.4% | 150 |
| 2024/05/09 | 5,348 | 5,348 | 5,270 | 5,292 | -54 | -1% | 450 |
| 2024/05/08 | 5,367 | 5,367 | 5,342 | 5,346 | +16 | +0.3% | 710 |
| 2024/05/07 | 5,284 | 5,330 | 5,284 | 5,330 | +46 | +0.9% | 1,030 |
| 2024/05/02 | 5,284 | 5,284 | 5,252 | 5,284 | ±0 | ±0% | 680 |
| 2024/05/01 | 5,290 | 5,300 | 5,269 | 5,284 | -14 | -0.3% | 2,090 |
| 2024/04/30 | 5,276 | 5,359 | 5,276 | 5,298 | +59 | +1.1% | 1,500 |
| 2024/04/26 | 5,276 | 5,276 | 5,224 | 5,239 | +3 | +0.1% | 180 |
| 2024/04/25 | 5,229 | 5,239 | 5,229 | 5,236 | +1 | ±0% | 220 |
| 2024/04/24 | 5,238 | 5,245 | 5,232 | 5,235 | +6 | +0.1% | 810 |
| 2024/04/23 | 5,218 | 5,239 | 5,218 | 5,229 | +25 | +0.5% | 140 |
| 2024/04/22 | 5,215 | 5,217 | 5,203 | 5,204 | +19 | +0.4% | 40 |
| 2024/04/19 | 5,191 | 5,193 | 5,162 | 5,185 | -9 | -0.2% | 530 |
| 2024/04/18 | 5,261 | 5,261 | 5,185 | 5,194 | +33 | +0.6% | 130 |
| 2024/04/17 | 5,166 | 5,166 | 5,148 | 5,161 | -23 | -0.4% | 1,690 |
| 2024/04/16 | 5,205 | 5,205 | 5,170 | 5,184 | -62 | -1.2% | 1,140 |
| 2024/04/15 | 5,237 | 5,247 | 5,233 | 5,246 | +9 | +0.2% | 370 |
| 2024/04/12 | 5,253 | 5,253 | 5,233 | 5,237 | ±0 | ±0% | 840 |
| 2024/04/11 | 5,243 | 5,243 | 5,220 | 5,237 | -88 | -1.7% | 2,880 |
| 2024/04/10 | 5,309 | 5,336 | 5,309 | 5,325 | +35 | +0.7% | 740 |
| 2024/04/09 | 5,294 | 5,294 | 5,290 | 5,290 | +28 | +0.5% | 30 |
| 2024/04/08 | 5,268 | 5,268 | 5,225 | 5,262 | +2 | ±0% | 850 |
| 2024/04/05 | 5,260 | 5,277 | 5,260 | 5,260 | -7 | -0.1% | 1,100 |
| 2024/04/04 | 5,266 | 5,267 | 5,255 | 5,267 | +48 | +0.9% | 690 |
| 2024/04/03 | 5,257 | 5,257 | 5,203 | 5,219 | -8 | -0.2% | 8,150 |
| 2024/04/02 | 5,229 | 5,238 | 5,219 | 5,227 | -41 | -0.8% | 3,430 |
| 2024/04/01 | 5,314 | 5,314 | 5,267 | 5,268 | +8 | +0.2% | 2,150 |
| 2024/03/29 | 5,333 | 5,333 | 5,242 | 5,260 | -23 | -0.4% | 690 |
| 2024/03/28 | 5,286 | 5,286 | 5,270 | 5,283 | +12 | +0.2% | 660 |
| 2024/03/27 | 5,260 | 5,271 | 5,258 | 5,271 | +10 | +0.2% | 40 |
| 2024/03/26 | 5,269 | 5,269 | 5,256 | 5,261 | +1 | ±0% | 2,550 |
| 2024/03/25 | 5,261 | 5,265 | 5,255 | 5,260 | -22 | -0.4% | 12,860 |
| 2024/03/22 | 5,284 | 5,284 | 5,282 | 5,282 | +4 | +0.1% | 20 |
| 2024/03/21 | 5,303 | 5,303 | 5,266 | 5,278 | +103 | +2% | 2,080 |
| 2024/03/19 | 5,161 | 5,277 | 5,152 | 5,175 | +10 | +0.2% | 190 |
| 2024/03/18 | 5,143 | 5,165 | 5,143 | 5,165 | +32 | +0.6% | 290 |
| 2024/03/15 | 5,143 | 5,143 | 5,130 | 5,133 | -53 | -1% | 800 |
| 2024/03/14 | 5,185 | 5,186 | 5,175 | 5,186 | -4 | -0.1% | 50 |
| 2024/03/13 | 5,212 | 5,212 | 5,171 | 5,190 | -9 | -0.2% | 210 |
| 2024/03/12 | 5,195 | 5,208 | 5,180 | 5,199 | +14 | +0.3% | 310 |
| 2024/03/11 | 5,202 | 5,202 | 5,185 | 5,185 | -22 | -0.4% | 1,020 |
| 2024/03/08 | 5,193 | 5,207 | 5,193 | 5,207 | +23 | +0.4% | 100 |
| 2024/03/07 | 5,212 | 5,212 | 5,184 | 5,184 | ±0 | ±0% | 150 |
| 2024/03/06 | 5,181 | 5,185 | 5,181 | 5,184 | +27 | +0.5% | 140 |
| 2024/03/05 | 5,157 | 5,157 | 5,157 | 5,157 | -19 | -0.4% | 10 |
| 2024/03/04 | 5,173 | 5,176 | 5,169 | 5,176 | - | - | 100 |
| 2024/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/29 | 5,150 | 5,150 | 5,136 | 5,136 | -15 | -0.3% | 380 |
| 2024/02/28 | 5,189 | 5,189 | 5,151 | 5,151 | -28 | -0.5% | 350 |
1～
50
件表示中 / 546件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
