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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 4,329 | 4,335 | 4,327 | 4,332 | -87 | -2% | 920 |
| 2022/06/13 | 4,419 | 4,419 | 4,419 | 4,419 | -25 | -0.6% | 10 |
| 2022/06/10 | 4,450 | 4,450 | 4,444 | 4,444 | -8 | -0.2% | 310 |
| 2022/06/09 | 4,470 | 4,470 | 4,451 | 4,452 | -31 | -0.7% | 170 |
| 2022/06/08 | 4,488 | 4,488 | 4,483 | 4,483 | +8 | +0.2% | 26,810 |
| 2022/06/07 | 4,480 | 4,480 | 4,475 | 4,475 | - | - | 26,790 |
| 2022/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/03 | 4,483 | 4,487 | 4,483 | 4,487 | -16 | -0.4% | 26,850 |
| 2022/06/02 | 4,513 | 4,513 | 4,502 | 4,503 | -22 | -0.5% | 3,160 |
| 2022/06/01 | 4,525 | 4,525 | 4,525 | 4,525 | -25 | -0.5% | 80 |
| 2022/05/31 | 4,551 | 4,560 | 4,549 | 4,550 | - | - | 70,440 |
| 2022/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 4,586 | 4,586 | 4,586 | 4,586 | -2 | ±0% | 10 |
| 2022/05/25 | 4,588 | 4,588 | 4,588 | 4,588 | - | - | 10 |
| 2022/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/23 | 4,571 | 4,571 | 4,561 | 4,562 | -3 | -0.1% | 22,560 |
| 2022/05/20 | 4,568 | 4,568 | 4,565 | 4,565 | +31 | +0.7% | 20 |
| 2022/05/19 | 4,562 | 4,562 | 4,534 | 4,534 | +23 | +0.5% | 100 |
| 2022/05/18 | 4,511 | 4,511 | 4,511 | 4,511 | -18 | -0.4% | 26,690 |
| 2022/05/17 | 4,531 | 4,531 | 4,529 | 4,529 | -23 | -0.5% | 20,630 |
| 2022/05/16 | 4,552 | 4,553 | 4,552 | 4,552 | - | - | 20,000 |
| 2022/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/12 | 4,518 | 4,518 | 4,518 | 4,518 | +14 | +0.3% | 10 |
| 2022/05/11 | 4,509 | 4,509 | 4,503 | 4,504 | +19 | +0.4% | 3,500 |
| 2022/05/10 | 4,485 | 4,485 | 4,485 | 4,485 | +10 | +0.2% | 5,000 |
| 2022/05/09 | 4,490 | 4,490 | 4,475 | 4,475 | -34 | -0.8% | 4,020 |
| 2022/05/06 | 4,513 | 4,513 | 4,507 | 4,509 | -74 | -1.6% | 30 |
| 2022/05/02 | 4,593 | 4,593 | 4,583 | 4,583 | - | - | 120 |
| 2022/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/27 | 4,650 | 4,650 | 4,636 | 4,637 | -8 | -0.2% | 310 |
| 2022/04/26 | 4,645 | 4,645 | 4,645 | 4,645 | - | - | 1,000 |
| 2022/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/22 | 4,630 | 4,631 | 4,620 | 4,631 | -16 | -0.3% | 44,100 |
| 2022/04/21 | 4,647 | 4,647 | 4,647 | 4,647 | +8 | +0.2% | 10 |
| 2022/04/20 | 4,641 | 4,641 | 4,631 | 4,639 | -12 | -0.3% | 370 |
| 2022/04/19 | 4,760 | 4,760 | 4,649 | 4,651 | -115 | -2.4% | 830 |
| 2022/04/18 | 5,876 | 5,876 | 4,637 | 4,766 | -610 | -11.3% | 850 |
| 2022/04/15 | 5,376 | 5,376 | 5,376 | 5,376 | +700 | +15% | 100 |
| 2022/04/14 | 4,671 | 4,679 | 4,670 | 4,676 | +18 | +0.4% | 100 |
| 2022/04/13 | 4,646 | 4,664 | 4,646 | 4,658 | +19 | +0.4% | 1,040 |
| 2022/04/12 | 4,655 | 4,655 | 4,636 | 4,639 | -22 | -0.5% | 3,040 |
| 2022/04/11 | 4,661 | 4,661 | 4,661 | 4,661 | - | - | 5,000 |
| 2022/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/06 | 4,700 | 4,700 | 4,680 | 4,680 | -34 | -0.7% | 25,750 |
| 2022/04/05 | 4,714 | 4,714 | 4,714 | 4,714 | -16 | -0.3% | 25,360 |
| 2022/04/04 | 4,730 | 4,730 | 4,730 | 4,730 | +7 | +0.1% | 10 |
| 2022/04/01 | 4,723 | 4,723 | 4,723 | 4,723 | +1 | ±0% | 25,440 |
| 2022/03/31 | 4,722 | 4,722 | 4,722 | 4,722 | - | - | 24,970 |
601～
650
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
