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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/28 | 4,723 | 4,723 | 4,700 | 4,700 | - | - | 20 |
| 2022/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/24 | 4,766 | 4,766 | 4,766 | 4,766 | +1 | ±0% | 10 |
| 2022/03/23 | 4,770 | 4,770 | 4,765 | 4,765 | -15 | -0.3% | 70 |
| 2022/03/22 | 4,791 | 4,791 | 4,778 | 4,780 | -68 | -1.4% | 70,870 |
| 2022/03/18 | 4,848 | 4,848 | 4,848 | 4,848 | ±0 | ±0% | 10 |
| 2022/03/17 | 4,848 | 4,848 | 4,848 | 4,848 | -26 | -0.5% | 10 |
| 2022/03/16 | 4,874 | 4,874 | 4,874 | 4,874 | +18 | +0.4% | 10 |
| 2022/03/15 | 4,856 | 4,856 | 4,856 | 4,856 | -35 | -0.7% | 10 |
| 2022/03/14 | 4,891 | 4,891 | 4,891 | 4,891 | - | - | 20 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/08 | 4,990 | 4,990 | 4,978 | 4,978 | -34 | -0.7% | 610 |
| 2022/03/07 | 5,012 | 5,012 | 5,012 | 5,012 | +18 | +0.4% | 10 |
801～
850
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
