上場インデックスファンド豪州国債（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 4,020 | 4,020 | 4,011 | 4,011 | -14 | -0.3% | 85 |
| 2025/07/31 | 4,025 | 4,025 | 4,025 | 4,025 | -1 | ±0% | 1 |
| 2025/07/30 | 4,015 | 4,026 | 4,003 | 4,026 | - | - | 1,477 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 3,996 | 4,007 | 3,996 | 4,007 | +7 | +0.2% | 135 |
| 2025/07/25 | 4,004 | 4,004 | 4,000 | 4,000 | ±0 | ±0% | 16 |
| 2025/07/24 | 4,011 | 4,011 | 4,000 | 4,000 | -21 | -0.5% | 63 |
| 2025/07/23 | 4,023 | 4,024 | 4,021 | 4,021 | -3 | -0.1% | 15 |
| 2025/07/22 | 4,021 | 4,024 | 4,021 | 4,024 | +15 | +0.4% | 50 |
| 2025/07/18 | 4,074 | 4,074 | 4,009 | 4,009 | +5 | +0.1% | 21 |
| 2025/07/17 | 3,982 | 4,004 | 3,982 | 4,004 | +23 | +0.6% | 170 |
| 2025/07/16 | 3,989 | 3,989 | 3,977 | 3,981 | -8 | -0.2% | 14 |
| 2025/07/15 | 3,996 | 3,996 | 3,989 | 3,989 | -9 | -0.2% | 4 |
| 2025/07/14 | 4,005 | 4,005 | 3,998 | 3,998 | +2 | +0.1% | 110 |
| 2025/07/11 | 4,023 | 4,023 | 3,996 | 3,996 | -14 | -0.3% | 216 |
| 2025/07/10 | 4,010 | 4,010 | 4,010 | 4,010 | +10 | +0.3% | 1,995 |
| 2025/07/09 | 4,012 | 4,012 | 4,000 | 4,000 | - | - | 66 |
| 2025/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 4,041 | 4,044 | 4,029 | 4,044 | -8 | -0.2% | 69 |
| 2025/07/03 | 4,034 | 4,052 | 4,034 | 4,052 | -6 | -0.1% | 152 |
| 2025/07/02 | 4,063 | 4,063 | 4,049 | 4,058 | - | - | 16 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 4,055 | 4,055 | 4,050 | 4,051 | +1 | ±0% | 18 |
| 2025/06/27 | 4,080 | 4,080 | 4,050 | 4,050 | - | - | 80 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 4,061 | 4,065 | 4,061 | 4,064 | - | - | 54 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 4,044 | 4,044 | 4,040 | 4,041 | +2 | ±0% | 23 |
| 2025/06/19 | 4,026 | 4,040 | 4,026 | 4,039 | +9 | +0.2% | 3,297 |
| 2025/06/18 | 4,034 | 4,034 | 4,030 | 4,030 | - | - | 13 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 4,037 | 4,037 | 4,023 | 4,029 | -19 | -0.5% | 5,528 |
| 2025/06/13 | 4,074 | 4,074 | 4,048 | 4,048 | +13 | +0.3% | 1,315 |
| 2025/06/12 | 4,035 | 4,035 | 4,035 | 4,035 | +21 | +0.5% | 1 |
| 2025/06/11 | 4,018 | 4,018 | 4,006 | 4,014 | ±0 | ±0% | 9,170 |
| 2025/06/10 | 4,014 | 4,014 | 4,014 | 4,014 | +5 | +0.1% | 2 |
| 2025/06/09 | 4,009 | 4,009 | 4,009 | 4,009 | -10 | -0.2% | 12 |
| 2025/06/06 | 4,023 | 4,023 | 4,019 | 4,019 | - | - | 15 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 4,031 | 4,031 | 4,030 | 4,030 | +19 | +0.5% | 3 |
| 2025/06/03 | 4,019 | 4,019 | 4,002 | 4,011 | -8 | -0.2% | 310 |
| 2025/06/02 | 4,019 | 4,019 | 4,019 | 4,019 | -3 | -0.1% | 600 |
| 2025/05/30 | 4,022 | 4,022 | 4,022 | 4,022 | +37 | +0.9% | 10 |
| 2025/05/29 | 3,993 | 3,996 | 3,985 | 3,985 | -14 | -0.4% | 312 |
| 2025/05/28 | 4,019 | 4,021 | 3,999 | 3,999 | -2 | ±0% | 9 |
| 2025/05/27 | 4,007 | 4,018 | 4,001 | 4,001 | +18 | +0.5% | 16 |
| 2025/05/26 | 3,987 | 3,987 | 3,983 | 3,983 | +9 | +0.2% | 3 |
| 2025/05/23 | 3,995 | 3,995 | 3,974 | 3,974 | +11 | +0.3% | 18 |
1～
50
件表示中 / 847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
