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 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 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 |
| 2025/04/03 | 4,031 | 4,031 | 4,028 | 4,031 | +35 | +0.9% | 340 |
| 2025/04/02 | 4,018 | 4,018 | 3,996 | 3,996 | -8 | -0.2% | 140 |
| 2025/04/01 | 3,996 | 4,004 | 3,996 | 4,004 | -2 | ±0% | 100 |
| 2025/03/31 | 3,994 | 4,006 | 3,994 | 4,006 | +39 | +1% | 120 |
| 2025/03/28 | 3,996 | 3,996 | 3,967 | 3,967 | - | - | 80 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/26 | 3,974 | 3,974 | 3,968 | 3,968 | - | - | 350 |
| 2025/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/21 | 4,016 | 4,016 | 3,990 | 3,990 | -21 | -0.5% | 160 |
| 2025/03/19 | 3,985 | 4,011 | 3,985 | 4,011 | +33 | +0.8% | 80 |
| 2025/03/18 | 3,978 | 3,978 | 3,978 | 3,978 | - | - | 1,500 |
| 2025/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/14 | 3,987 | 3,987 | 3,987 | 3,987 | +12 | +0.3% | 10 |
| 2025/03/13 | 3,975 | 3,975 | 3,975 | 3,975 | +4 | +0.1% | 10 |
| 2025/03/12 | 3,972 | 3,972 | 3,971 | 3,971 | -15 | -0.4% | 30 |
| 2025/03/11 | 3,949 | 3,995 | 3,949 | 3,986 | +9 | +0.2% | 90 |
| 2025/03/10 | 3,934 | 3,977 | 3,934 | 3,977 | ±0 | ±0% | 90 |
| 2025/03/07 | 3,999 | 3,999 | 3,972 | 3,977 | +16 | +0.4% | 60 |
| 2025/03/06 | 3,934 | 3,961 | 3,934 | 3,961 | - | - | 310 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/03 | 4,014 | 4,014 | 4,004 | 4,004 | -6 | -0.1% | 60 |
| 2025/02/28 | 4,013 | 4,013 | 4,010 | 4,010 | - | - | 40 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 3,997 | 3,997 | 3,994 | 3,994 | +23 | +0.6% | 20 |
| 2025/02/25 | 3,938 | 3,975 | 3,938 | 3,971 | -8 | -0.2% | 5,600 |
| 2025/02/21 | 3,979 | 3,979 | 3,979 | 3,979 | +33 | +0.8% | 10 |
| 2025/02/20 | 3,950 | 3,950 | 3,942 | 3,946 | - | - | 8,220 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/14 | 4,010 | 4,010 | 4,010 | 4,010 | +25 | +0.6% | 10 |
| 2025/02/13 | 3,985 | 3,985 | 3,985 | 3,985 | - | - | 50 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
件表示中 / 830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
