上場インデックスファンド豪州国債（為替ヘッジなし）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 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 5,049 | 5,057 | 5,041 | 5,050 | -23 | -0.5% | 1,516 |
| 2025/08/04 | 5,070 | 5,076 | 5,060 | 5,073 | -31 | -0.6% | 1,043 |
| 2025/08/01 | 5,111 | 5,116 | 5,104 | 5,104 | +17 | +0.3% | 15,617 |
| 2025/07/31 | 5,085 | 5,088 | 5,073 | 5,087 | -15 | -0.3% | 1,949 |
| 2025/07/30 | 5,097 | 5,102 | 5,084 | 5,102 | +13 | +0.3% | 393 |
| 2025/07/29 | 5,095 | 5,100 | 5,088 | 5,089 | -11 | -0.2% | 561 |
| 2025/07/28 | 5,100 | 5,103 | 5,087 | 5,100 | +21 | +0.4% | 1,509 |
| 2025/07/25 | 5,090 | 5,102 | 5,079 | 5,079 | +2 | ±0% | 1,698 |
| 2025/07/24 | 5,088 | 5,088 | 5,068 | 5,077 | -16 | -0.3% | 1,587 |
| 2025/07/23 | 5,070 | 5,096 | 5,060 | 5,093 | +21 | +0.4% | 1,982 |
| 2025/07/22 | 5,086 | 5,086 | 5,062 | 5,072 | +1 | ±0% | 930 |
| 2025/07/18 | 5,072 | 5,083 | 5,070 | 5,071 | +6 | +0.1% | 867 |
| 2025/07/17 | 5,060 | 5,065 | 5,051 | 5,065 | -15 | -0.3% | 9,581 |
| 2025/07/16 | 5,057 | 5,080 | 5,057 | 5,080 | +12 | +0.2% | 404 |
| 2025/07/15 | 5,061 | 5,074 | 5,055 | 5,068 | -1 | ±0% | 895 |
| 2025/07/14 | 5,085 | 5,085 | 5,054 | 5,069 | +4 | +0.1% | 1,085 |
| 2025/07/11 | 5,050 | 5,080 | 5,050 | 5,065 | +25 | +0.5% | 1,602 |
| 2025/07/10 | 5,032 | 5,040 | 5,028 | 5,040 | -3 | -0.1% | 1,706 |
| 2025/07/09 | 5,035 | 5,043 | 5,019 | 5,043 | +17 | +0.3% | 495 |
| 2025/07/08 | 5,010 | 5,048 | 5,010 | 5,026 | +20 | +0.4% | 9,911 |
| 2025/07/07 | 5,026 | 5,026 | 4,990 | 5,006 | -20 | -0.4% | 1,739 |
| 2025/07/04 | 5,040 | 5,040 | 5,021 | 5,026 | +24 | +0.5% | 283 |
| 2025/07/03 | 5,012 | 5,012 | 5,000 | 5,002 | -24 | -0.5% | 662 |
| 2025/07/02 | 5,040 | 5,040 | 5,016 | 5,026 | +2 | ±0% | 2,343 |
| 2025/07/01 | 5,014 | 5,024 | 5,005 | 5,024 | +25 | +0.5% | 9,335 |
| 2025/06/30 | 5,011 | 5,015 | 4,995 | 4,999 | -21 | -0.4% | 575 |
| 2025/06/27 | 5,040 | 5,047 | 5,020 | 5,020 | -1 | ±0% | 490 |
| 2025/06/26 | 5,032 | 5,033 | 5,021 | 5,021 | ±0 | ±0% | 225 |
| 2025/06/25 | 5,011 | 5,022 | 4,992 | 5,021 | +13 | +0.3% | 153 |
| 2025/06/24 | 5,000 | 5,008 | 4,989 | 5,008 | +18 | +0.4% | 171 |
| 2025/06/23 | 4,998 | 4,998 | 4,959 | 4,990 | +10 | +0.2% | 717 |
| 2025/06/20 | 4,983 | 4,987 | 4,973 | 4,980 | +21 | +0.4% | 551 |
| 2025/06/19 | 4,987 | 4,987 | 4,959 | 4,959 | -10 | -0.2% | 1,084 |
| 2025/06/18 | 4,983 | 4,983 | 4,963 | 4,969 | -7 | -0.1% | 9,124 |
| 2025/06/17 | 4,972 | 4,980 | 4,964 | 4,976 | +43 | +0.9% | 246 |
| 2025/06/16 | 4,954 | 4,954 | 4,914 | 4,933 | -21 | -0.4% | 4,362 |
| 2025/06/13 | 4,948 | 4,954 | 4,911 | 4,954 | +27 | +0.5% | 6,584 |
| 2025/06/12 | 4,969 | 4,969 | 4,925 | 4,927 | -43 | -0.9% | 1,271 |
| 2025/06/11 | 4,957 | 4,970 | 4,950 | 4,970 | +23 | +0.5% | 6,580 |
| 2025/06/10 | 4,927 | 4,956 | 4,927 | 4,947 | +21 | +0.4% | 847 |
| 2025/06/09 | 4,926 | 4,927 | 4,909 | 4,926 | +12 | +0.2% | 403 |
| 2025/06/06 | 4,916 | 4,919 | 4,904 | 4,914 | +17 | +0.3% | 921 |
| 2025/06/05 | 4,885 | 4,897 | 4,883 | 4,897 | -2 | ±0% | 1,038 |
| 2025/06/04 | 4,872 | 4,903 | 4,872 | 4,899 | +55 | +1.1% | 1,219 |
| 2025/06/03 | 4,872 | 4,872 | 4,844 | 4,844 | -20 | -0.4% | 831 |
| 2025/06/02 | 4,878 | 4,878 | 4,863 | 4,864 | +5 | +0.1% | 815 |
| 2025/05/30 | 4,869 | 4,869 | 4,844 | 4,859 | -18 | -0.4% | 545 |
| 2025/05/29 | 4,863 | 4,890 | 4,863 | 4,877 | +17 | +0.3% | 1,218 |
| 2025/05/28 | 4,876 | 4,876 | 4,849 | 4,860 | +10 | +0.2% | 266 |
| 2025/05/27 | 4,847 | 4,858 | 4,819 | 4,850 | +2 | ±0% | 1,336 |
1～
50
件表示中 / 849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
