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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 5,077 | 5,077 | 5,077 | 5,077 | +15 | +0.3% | 80 |
| 2023/02/01 | 5,062 | 5,062 | 5,062 | 5,062 | -15 | -0.3% | 120 |
| 2023/01/31 | 5,083 | 5,083 | 5,077 | 5,077 | +7 | +0.1% | 4,080 |
| 2023/01/30 | 5,079 | 5,079 | 5,067 | 5,070 | -9 | -0.2% | 6,140 |
| 2023/01/27 | 5,093 | 5,093 | 5,079 | 5,079 | -3 | -0.1% | 220 |
| 2023/01/26 | 5,111 | 5,111 | 5,082 | 5,082 | -53 | -1% | 110 |
| 2023/01/25 | 5,100 | 5,135 | 5,100 | 5,135 | +37 | +0.7% | 160 |
| 2023/01/24 | 5,098 | 5,098 | 5,098 | 5,098 | +81 | +1.6% | 10 |
| 2023/01/23 | 5,017 | 5,017 | 5,017 | 5,017 | - | - | 10 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 5,036 | 5,050 | 5,036 | 5,041 | +126 | +2.6% | 130 |
| 2023/01/17 | 4,915 | 4,915 | 4,915 | 4,915 | +7 | +0.1% | 50 |
| 2023/01/16 | 4,908 | 4,908 | 4,908 | 4,908 | - | - | 50 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 5,030 | 5,030 | 5,030 | 5,030 | - | - | 10 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 4,925 | 4,925 | 4,925 | 4,925 | +47 | +1% | 50 |
| 2023/01/06 | 4,878 | 4,878 | 4,878 | 4,878 | +29 | +0.6% | 60 |
| 2023/01/05 | 4,845 | 4,865 | 4,845 | 4,849 | +79 | +1.7% | 8,570 |
| 2023/01/04 | 4,734 | 4,770 | 4,708 | 4,770 | +16 | +0.3% | 190 |
| 2022/12/30 | 4,768 | 4,768 | 4,750 | 4,754 | -15 | -0.3% | 120 |
| 2022/12/29 | 4,777 | 4,777 | 4,769 | 4,769 | -8 | -0.2% | 30 |
| 2022/12/28 | 4,765 | 4,777 | 4,754 | 4,777 | -34 | -0.7% | 230 |
| 2022/12/27 | 4,801 | 4,811 | 4,801 | 4,811 | +41 | +0.9% | 210 |
| 2022/12/26 | 4,781 | 4,781 | 4,765 | 4,770 | +5 | +0.1% | 240 |
| 2022/12/23 | 4,753 | 4,774 | 4,749 | 4,765 | -34 | -0.7% | 230 |
| 2022/12/22 | 4,789 | 4,800 | 4,789 | 4,799 | +23 | +0.5% | 600 |
| 2022/12/21 | 4,795 | 4,795 | 4,774 | 4,776 | -19 | -0.4% | 130 |
| 2022/12/20 | 5,014 | 5,014 | 4,795 | 4,795 | -225 | -4.5% | 310 |
| 2022/12/19 | 5,087 | 5,087 | 5,020 | 5,020 | -67 | -1.3% | 100 |
| 2022/12/16 | 5,087 | 5,087 | 5,087 | 5,087 | -16 | -0.3% | 180 |
| 2022/12/15 | 5,103 | 5,103 | 5,103 | 5,103 | - | - | 10 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/12 | 5,234 | 5,234 | 5,234 | 5,234 | +74 | +1.4% | 10 |
| 2022/12/09 | 5,149 | 5,160 | 5,146 | 5,160 | - | - | 200 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 5,099 | 5,099 | 5,099 | 5,099 | ±0 | ±0% | 10 |
| 2022/12/02 | 5,091 | 5,099 | 5,089 | 5,099 | - | - | 20,340 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 5,066 | 5,066 | 5,066 | 5,066 | - | - | 390 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/22 | 5,053 | 5,053 | 5,053 | 5,053 | - | - | 10 |
| 2022/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
551～
600
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
