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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/04 | 4,218 | 4,222 | 4,208 | 4,220 | -25 | -0.6% | 140 |
| 2023/08/03 | 4,239 | 4,257 | 4,239 | 4,245 | -18 | -0.4% | 270 |
| 2023/08/02 | 4,263 | 4,263 | 4,263 | 4,263 | -14 | -0.3% | 170 |
| 2023/08/01 | 4,277 | 4,277 | 4,277 | 4,277 | +23 | +0.5% | 20 |
| 2023/07/31 | 4,291 | 4,291 | 4,254 | 4,254 | +32 | +0.8% | 40 |
| 2023/07/28 | 4,222 | 4,222 | 4,222 | 4,222 | -62 | -1.4% | 100 |
| 2023/07/27 | 4,276 | 4,284 | 4,276 | 4,284 | - | - | 120 |
| 2023/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/25 | 4,253 | 4,253 | 4,253 | 4,253 | -14 | -0.3% | 10 |
| 2023/07/24 | 4,268 | 4,268 | 4,267 | 4,267 | +4 | +0.1% | 50 |
| 2023/07/21 | 4,263 | 4,263 | 4,263 | 4,263 | -41 | -1% | 20 |
| 2023/07/20 | 4,304 | 4,304 | 4,304 | 4,304 | +29 | +0.7% | 40 |
| 2023/07/19 | 4,275 | 4,275 | 4,275 | 4,275 | +9 | +0.2% | 200 |
| 2023/07/18 | 4,266 | 4,266 | 4,266 | 4,266 | - | - | 200 |
| 2023/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/13 | 4,235 | 4,242 | 4,234 | 4,242 | +37 | +0.9% | 30 |
| 2023/07/12 | 4,195 | 4,205 | 4,195 | 4,205 | +20 | +0.5% | 20 |
| 2023/07/11 | 4,190 | 4,190 | 4,185 | 4,185 | +16 | +0.4% | 20 |
| 2023/07/10 | 4,174 | 4,174 | 4,156 | 4,169 | -15 | -0.4% | 260 |
| 2023/07/07 | 4,182 | 4,187 | 4,182 | 4,184 | -45 | -1.1% | 60 |
| 2023/07/06 | 4,238 | 4,238 | 4,229 | 4,229 | -41 | -1% | 120 |
| 2023/07/05 | 4,270 | 4,270 | 4,270 | 4,270 | +13 | +0.3% | 10 |
| 2023/07/04 | 4,239 | 4,273 | 4,234 | 4,257 | +7 | +0.2% | 60 |
| 2023/07/03 | 4,261 | 4,261 | 4,250 | 4,250 | -17 | -0.4% | 150 |
| 2023/06/30 | 4,273 | 4,273 | 4,267 | 4,267 | -49 | -1.1% | 60 |
| 2023/06/29 | 4,344 | 4,344 | 4,316 | 4,316 | - | - | 110 |
| 2023/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/27 | 4,289 | 4,289 | 4,289 | 4,289 | - | - | 10 |
| 2023/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/23 | 4,249 | 4,268 | 4,249 | 4,268 | - | - | 540 |
| 2023/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/21 | 4,264 | 4,284 | 4,264 | 4,276 | +25 | +0.6% | 30 |
| 2023/06/20 | 4,252 | 4,252 | 4,247 | 4,251 | -22 | -0.5% | 460 |
| 2023/06/19 | 4,269 | 4,273 | 4,269 | 4,273 | +10 | +0.2% | 410 |
| 2023/06/16 | 4,272 | 4,273 | 4,263 | 4,263 | +8 | +0.2% | 850 |
| 2023/06/15 | 4,283 | 4,283 | 4,252 | 4,255 | -23 | -0.5% | 240 |
| 2023/06/14 | 4,278 | 4,280 | 4,278 | 4,278 | -20 | -0.5% | 240 |
| 2023/06/13 | 4,284 | 4,298 | 4,284 | 4,298 | - | - | 160 |
| 2023/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/09 | 4,274 | 4,293 | 4,274 | 4,293 | +11 | +0.3% | 220 |
| 2023/06/08 | 4,291 | 4,291 | 4,282 | 4,282 | -87 | -2% | 160 |
| 2023/06/07 | 4,369 | 4,369 | 4,369 | 4,369 | +27 | +0.6% | 200 |
| 2023/06/06 | 4,357 | 4,359 | 4,338 | 4,342 | -24 | -0.5% | 270 |
| 2023/06/05 | 4,370 | 4,370 | 4,366 | 4,366 | -32 | -0.7% | 20 |
| 2023/06/02 | 4,405 | 4,405 | 4,398 | 4,398 | - | - | 20 |
| 2023/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/30 | 4,397 | 4,397 | 4,397 | 4,397 | +20 | +0.5% | 20 |
| 2023/05/29 | 4,381 | 4,381 | 4,377 | 4,377 | +9 | +0.2% | 30 |
501～
550
件表示中 / 861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
