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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,050 | 4,050 | 4,050 | 4,050 | -30 | -0.7% | 10 |
| 2024/07/04 | 4,080 | 4,080 | 4,080 | 4,080 | +40 | +1% | 20 |
| 2024/07/03 | 4,047 | 4,047 | 4,040 | 4,040 | -2 | ±0% | 30 |
| 2024/07/02 | 4,046 | 4,046 | 4,039 | 4,042 | -17 | -0.4% | 50 |
| 2024/07/01 | 4,030 | 4,061 | 4,030 | 4,059 | -18 | -0.4% | 80 |
| 2024/06/28 | 4,065 | 4,077 | 4,061 | 4,077 | - | - | 60 |
| 2024/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/26 | 4,085 | 4,085 | 4,075 | 4,075 | - | - | 270 |
| 2024/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/24 | 4,054 | 4,114 | 4,054 | 4,114 | +13 | +0.3% | 30 |
| 2024/06/21 | 4,096 | 4,101 | 4,096 | 4,101 | -4 | -0.1% | 290 |
| 2024/06/20 | 4,105 | 4,105 | 4,105 | 4,105 | -15 | -0.4% | 40 |
| 2024/06/19 | 4,124 | 4,124 | 4,120 | 4,120 | -11 | -0.3% | 360 |
| 2024/06/18 | 4,143 | 4,143 | 4,131 | 4,131 | -69 | -1.6% | 300 |
| 2024/06/17 | 4,204 | 4,204 | 4,200 | 4,200 | +79 | +1.9% | 20 |
| 2024/06/14 | 4,121 | 4,121 | 4,121 | 4,121 | - | - | 100 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 4,094 | 4,094 | 4,090 | 4,090 | +3 | +0.1% | 360 |
| 2024/06/10 | 4,087 | 4,088 | 4,087 | 4,087 | -19 | -0.5% | 570 |
| 2024/06/07 | 4,106 | 4,106 | 4,106 | 4,106 | -9 | -0.2% | 150 |
| 2024/06/06 | 4,115 | 4,115 | 4,115 | 4,115 | +16 | +0.4% | 10 |
| 2024/06/05 | 4,104 | 4,165 | 4,099 | 4,099 | +20 | +0.5% | 230 |
| 2024/06/04 | 4,075 | 4,079 | 4,075 | 4,079 | - | - | 240 |
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 4,061 | 4,061 | 4,061 | 4,061 | - | - | 130 |
| 2024/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/24 | 4,083 | 4,090 | 4,083 | 4,090 | - | - | 3,970 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/21 | 4,100 | 4,100 | 4,100 | 4,100 | -3 | -0.1% | 70 |
| 2024/05/20 | 4,117 | 4,117 | 4,103 | 4,103 | - | - | 320 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 4,099 | 4,113 | 4,099 | 4,113 | +44 | +1.1% | 300 |
| 2024/05/15 | 4,046 | 4,077 | 4,046 | 4,069 | -11 | -0.3% | 770 |
| 2024/05/14 | 4,080 | 4,080 | 4,080 | 4,080 | +6 | +0.1% | 10 |
| 2024/05/13 | 4,028 | 4,074 | 4,028 | 4,074 | -8 | -0.2% | 90 |
| 2024/05/10 | 4,076 | 4,082 | 4,076 | 4,082 | +12 | +0.3% | 70 |
| 2024/05/09 | 4,076 | 4,077 | 4,070 | 4,070 | -42 | -1% | 150 |
| 2024/05/08 | 4,109 | 4,124 | 4,109 | 4,112 | +4 | +0.1% | 80 |
| 2024/05/07 | 4,183 | 4,183 | 4,086 | 4,108 | +53 | +1.3% | 160 |
| 2024/05/02 | 4,054 | 4,055 | 4,054 | 4,055 | +1 | ±0% | 110 |
| 2024/05/01 | 4,324 | 4,324 | 4,052 | 4,054 | -60 | -1.5% | 270 |
| 2024/04/30 | 4,114 | 4,114 | 4,114 | 4,114 | +84 | +2.1% | 20 |
| 2024/04/26 | 4,039 | 4,041 | 4,030 | 4,030 | -40 | -1% | 50 |
| 2024/04/25 | 4,070 | 4,070 | 4,070 | 4,070 | -13 | -0.3% | 30 |
| 2024/04/24 | 4,087 | 4,093 | 4,083 | 4,083 | - | - | 1,100 |
201～
250
件表示中 / 785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
