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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,988 | 3,988 | 3,988 | 3,988 | - | - | 10 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 3,960 | 3,960 | 3,960 | 3,960 | +19 | +0.5% | 10 |
| 2024/11/18 | 3,948 | 3,948 | 3,941 | 3,941 | +9 | +0.2% | 30 |
| 2024/11/15 | 3,928 | 3,937 | 3,928 | 3,932 | +9 | +0.2% | 170 |
| 2024/11/14 | 3,967 | 3,967 | 3,897 | 3,923 | -6 | -0.2% | 140 |
| 2024/11/13 | 3,936 | 3,936 | 3,926 | 3,929 | -29 | -0.7% | 40,580 |
| 2024/11/12 | 3,957 | 3,958 | 3,957 | 3,958 | +8 | +0.2% | 50 |
| 2024/11/11 | 3,969 | 3,969 | 3,948 | 3,950 | -14 | -0.4% | 10,240 |
| 2024/11/08 | 3,968 | 3,968 | 3,964 | 3,964 | +28 | +0.7% | 100 |
| 2024/11/07 | 3,947 | 3,947 | 3,935 | 3,936 | -24 | -0.6% | 5,650 |
| 2024/11/06 | 3,976 | 3,977 | 3,947 | 3,960 | -25 | -0.6% | 21,990 |
| 2024/11/05 | 3,986 | 3,986 | 3,980 | 3,985 | -3 | -0.1% | 80 |
| 2024/11/01 | 3,987 | 3,993 | 3,987 | 3,988 | -11 | -0.3% | 70 |
| 2024/10/31 | 3,999 | 4,000 | 3,999 | 3,999 | -10 | -0.2% | 270 |
| 2024/10/30 | 4,011 | 4,013 | 4,009 | 4,009 | -7 | -0.2% | 170 |
| 2024/10/29 | 4,016 | 4,016 | 4,016 | 4,016 | +4 | +0.1% | 60 |
| 2024/10/28 | 4,012 | 4,012 | 4,012 | 4,012 | - | - | 10 |
| 2024/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/24 | 4,017 | 4,017 | 4,017 | 4,017 | -2 | ±0% | 20 |
| 2024/10/23 | 4,024 | 4,024 | 4,019 | 4,019 | -2 | ±0% | 20 |
| 2024/10/22 | 4,021 | 4,021 | 4,021 | 4,021 | - | - | 10 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 4,055 | 4,056 | 4,055 | 4,056 | - | - | 20 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/10 | 4,079 | 4,084 | 4,079 | 4,079 | -20 | -0.5% | 30 |
| 2024/10/09 | 4,099 | 4,099 | 4,099 | 4,099 | -1 | ±0% | 200 |
| 2024/10/08 | 4,078 | 4,100 | 4,078 | 4,100 | +22 | +0.5% | 40 |
| 2024/10/07 | 4,093 | 4,093 | 4,078 | 4,078 | -49 | -1.2% | 220 |
| 2024/10/04 | 4,134 | 4,134 | 4,127 | 4,127 | -10 | -0.2% | 60 |
| 2024/10/03 | 4,199 | 4,199 | 4,137 | 4,137 | -23 | -0.6% | 2,470 |
| 2024/10/02 | 4,164 | 4,164 | 4,160 | 4,160 | +17 | +0.4% | 20 |
| 2024/10/01 | 4,143 | 4,143 | 4,143 | 4,143 | - | - | 10 |
| 2024/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/27 | 4,153 | 4,153 | 4,153 | 4,153 | - | - | 100 |
| 2024/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/25 | 4,169 | 4,169 | 4,169 | 4,169 | +7 | +0.2% | 40 |
| 2024/09/24 | 4,162 | 4,162 | 4,162 | 4,162 | -2 | ±0% | 10 |
| 2024/09/20 | 4,172 | 4,172 | 4,164 | 4,164 | +3 | +0.1% | 490 |
| 2024/09/19 | 4,161 | 4,161 | 4,161 | 4,161 | -27 | -0.6% | 500 |
| 2024/09/18 | 4,188 | 4,188 | 4,188 | 4,188 | -9 | -0.2% | 10 |
| 2024/09/17 | 4,150 | 4,197 | 4,150 | 4,197 | - | - | 20 |
| 2024/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/12 | 4,181 | 4,181 | 4,181 | 4,181 | -14 | -0.3% | 40 |
| 2024/09/11 | 4,195 | 4,195 | 4,195 | 4,195 | +26 | +0.6% | 10 |
| 2024/09/10 | 4,169 | 4,169 | 4,169 | 4,169 | +3 | +0.1% | 40 |
| 2024/09/09 | 4,230 | 4,230 | 4,166 | 4,166 | - | - | 50 |
1～
50
件表示中 / 678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
