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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 4,165 | 4,177 | 4,165 | 4,177 | -9 | -0.2% | 50 |
| 2024/02/07 | 4,186 | 4,186 | 4,186 | 4,186 | +11 | +0.3% | 230 |
| 2024/02/06 | 4,212 | 4,212 | 4,175 | 4,175 | -19 | -0.5% | 2,260 |
| 2024/02/05 | 4,194 | 4,195 | 4,194 | 4,194 | - | - | 46,260 |
| 2024/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/31 | 4,200 | 4,200 | 4,200 | 4,200 | +32 | +0.8% | 10 |
| 2024/01/30 | 4,168 | 4,168 | 4,168 | 4,168 | +10 | +0.2% | 10 |
| 2024/01/29 | 4,156 | 4,158 | 4,156 | 4,158 | +2 | ±0% | 70 |
| 2024/01/26 | 4,156 | 4,156 | 4,156 | 4,156 | +8 | +0.2% | 10 |
| 2024/01/25 | 4,130 | 4,153 | 4,130 | 4,148 | +5 | +0.1% | 230 |
| 2024/01/24 | 4,146 | 4,146 | 4,143 | 4,143 | -16 | -0.4% | 40 |
| 2024/01/23 | 4,159 | 4,159 | 4,159 | 4,159 | +2 | ±0% | 10 |
| 2024/01/22 | 4,154 | 4,157 | 4,154 | 4,157 | +19 | +0.5% | 130 |
| 2024/01/19 | 4,130 | 4,138 | 4,124 | 4,138 | -10 | -0.2% | 35,070 |
| 2024/01/18 | 4,150 | 4,150 | 4,146 | 4,148 | -16 | -0.4% | 40 |
| 2024/01/17 | 4,164 | 4,170 | 4,164 | 4,164 | -12 | -0.3% | 5,310 |
| 2024/01/16 | 4,172 | 4,176 | 4,172 | 4,176 | -25 | -0.6% | 20 |
| 2024/01/15 | 4,200 | 4,201 | 4,200 | 4,201 | +1 | ±0% | 270 |
| 2024/01/12 | 4,199 | 4,200 | 4,199 | 4,200 | +15 | +0.4% | 20 |
| 2024/01/11 | 4,185 | 4,185 | 4,185 | 4,185 | +1 | ±0% | 20 |
| 2024/01/10 | 4,187 | 4,187 | 4,183 | 4,184 | -15 | -0.4% | 30 |
| 2024/01/09 | 4,199 | 4,199 | 4,199 | 4,199 | +13 | +0.3% | 10 |
| 2024/01/05 | 4,193 | 4,193 | 4,186 | 4,186 | -33 | -0.8% | 10,030 |
| 2024/01/04 | 4,220 | 4,220 | 4,219 | 4,219 | - | - | 10,010 |
| 2023/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/28 | 4,250 | 4,253 | 4,245 | 4,245 | +8 | +0.2% | 280 |
| 2023/12/27 | 4,228 | 4,237 | 4,228 | 4,237 | - | - | 40,030 |
| 2023/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/22 | 4,214 | 4,214 | 4,214 | 4,214 | +3 | +0.1% | 20 |
| 2023/12/21 | 4,225 | 4,228 | 4,211 | 4,211 | - | - | 370 |
| 2023/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/19 | 4,192 | 4,192 | 4,192 | 4,192 | -11 | -0.3% | 10 |
| 2023/12/18 | 4,202 | 4,203 | 4,202 | 4,203 | - | - | 30 |
| 2023/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/14 | 4,200 | 4,200 | 4,184 | 4,184 | - | - | 60 |
| 2023/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/12 | 4,129 | 4,129 | 4,129 | 4,129 | - | - | 90 |
| 2023/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/08 | 4,145 | 4,145 | 4,140 | 4,140 | +6 | +0.1% | 20 |
| 2023/12/07 | 4,134 | 4,134 | 4,134 | 4,134 | -8 | -0.2% | 20 |
| 2023/12/06 | 4,163 | 4,163 | 4,142 | 4,142 | +49 | +1.2% | 100 |
| 2023/12/05 | 4,098 | 4,100 | 4,092 | 4,093 | +5 | +0.1% | 120 |
| 2023/12/04 | 4,255 | 4,255 | 4,088 | 4,088 | - | - | 110 |
| 2023/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/30 | 4,118 | 4,118 | 4,115 | 4,115 | - | - | 580 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 4,075 | 4,075 | 4,075 | 4,075 | - | - | 30 |
| 2023/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
301～
350
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
