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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 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 |
| 2025/05/22 | 3,963 | 3,963 | 3,963 | 3,963 | +6 | +0.2% | 1 |
| 2025/05/21 | 3,988 | 3,988 | 3,957 | 3,957 | ±0 | ±0% | 70 |
| 2025/05/20 | 3,959 | 3,964 | 3,957 | 3,957 | +9 | +0.2% | 6 |
| 2025/05/19 | 3,944 | 3,961 | 3,944 | 3,948 | -162 | -3.9% | 640 |
| 2025/05/16 | 4,110 | 4,112 | 4,110 | 4,110 | +192 | +4.9% | 24 |
| 2025/05/15 | 4,010 | 4,010 | 3,914 | 3,918 | -22 | -0.6% | 1,449 |
| 2025/05/14 | 4,112 | 4,112 | 3,940 | 3,940 | -140 | -3.4% | 23 |
| 2025/05/13 | 4,112 | 4,112 | 4,080 | 4,080 | +80 | +2% | 22 |
| 2025/05/12 | 4,042 | 4,112 | 4,000 | 4,000 | -112 | -2.7% | 85 |
| 2025/05/09 | 4,112 | 4,112 | 4,112 | 4,112 | - | - | 10 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 4,106 | 4,106 | 4,043 | 4,049 | -59 | -1.4% | 110 |
| 2025/05/02 | 4,108 | 4,108 | 4,108 | 4,108 | - | - | 10 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 4,108 | 4,108 | 4,108 | 4,108 | - | - | 10 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 4,108 | 4,108 | 4,108 | 4,108 | +61 | +1.5% | 10 |
| 2025/04/24 | 4,047 | 4,047 | 4,047 | 4,047 | -3 | -0.1% | 80 |
| 2025/04/23 | 4,108 | 4,108 | 4,050 | 4,050 | +21 | +0.5% | 80 |
| 2025/04/22 | 4,026 | 4,030 | 4,026 | 4,029 | -15 | -0.4% | 14,250 |
| 2025/04/21 | 4,103 | 4,103 | 4,035 | 4,044 | -129 | -3.1% | 100 |
| 2025/04/18 | 4,099 | 4,173 | 4,050 | 4,173 | - | - | 250 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 4,093 | 4,093 | 4,031 | 4,031 | -4 | -0.1% | 30 |
| 2025/04/15 | 4,033 | 4,035 | 4,033 | 4,035 | +33 | +0.8% | 2,500 |
| 2025/04/14 | 3,997 | 4,002 | 3,997 | 4,002 | -5 | -0.1% | 20 |
| 2025/04/11 | 4,049 | 4,049 | 4,007 | 4,007 | -32 | -0.8% | 14,130 |
| 2025/04/10 | 4,040 | 4,040 | 4,030 | 4,039 | +53 | +1.3% | 7,710 |
| 2025/04/09 | 4,037 | 4,037 | 3,986 | 3,986 | -54 | -1.3% | 37,550 |
| 2025/04/08 | 4,000 | 4,040 | 4,000 | 4,040 | -30 | -0.7% | 20 |
| 2025/04/07 | 4,070 | 4,070 | 4,069 | 4,070 | +11 | +0.3% | 310 |
| 2025/04/04 | 4,095 | 4,095 | 4,049 | 4,059 | +28 | +0.7% | 490 |
1～
50
件表示中 / 815件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
