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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 4,909 | 4,909 | 4,858 | 4,860 | -84 | -1.7% | 3,840 |
| 2025/04/02 | 4,945 | 4,945 | 4,900 | 4,944 | +24 | +0.5% | 1,370 |
| 2025/04/01 | 4,901 | 4,920 | 4,854 | 4,920 | +56 | +1.2% | 2,070 |
| 2025/03/31 | 4,947 | 4,947 | 4,863 | 4,864 | -40 | -0.8% | 4,140 |
| 2025/03/28 | 4,926 | 4,926 | 4,901 | 4,904 | +10 | +0.2% | 9,170 |
| 2025/03/27 | 4,890 | 4,894 | 4,880 | 4,894 | -54 | -1.1% | 6,300 |
| 2025/03/26 | 4,924 | 4,948 | 4,881 | 4,948 | +41 | +0.8% | 260 |
| 2025/03/25 | 4,926 | 4,926 | 4,897 | 4,907 | +29 | +0.6% | 2,580 |
| 2025/03/24 | 4,880 | 4,888 | 4,874 | 4,878 | -2 | ±0% | 550 |
| 2025/03/21 | 4,881 | 4,881 | 4,860 | 4,880 | -45 | -0.9% | 1,790 |
| 2025/03/19 | 4,902 | 4,928 | 4,902 | 4,925 | -16 | -0.3% | 1,120 |
| 2025/03/18 | 4,902 | 4,944 | 4,902 | 4,941 | +68 | +1.4% | 3,160 |
| 2025/03/17 | 4,849 | 4,883 | 4,849 | 4,873 | +36 | +0.7% | 560 |
| 2025/03/14 | 4,829 | 4,837 | 4,824 | 4,837 | +23 | +0.5% | 540 |
| 2025/03/13 | 4,853 | 4,858 | 4,814 | 4,814 | ±0 | ±0% | 300 |
| 2025/03/12 | 4,820 | 4,820 | 4,799 | 4,814 | +18 | +0.4% | 190 |
| 2025/03/11 | 4,820 | 4,820 | 4,778 | 4,796 | -24 | -0.5% | 2,690 |
| 2025/03/10 | 4,815 | 4,820 | 4,804 | 4,820 | +6 | +0.1% | 2,840 |
| 2025/03/07 | 4,851 | 4,851 | 4,810 | 4,814 | -61 | -1.3% | 1,580 |
| 2025/03/06 | 4,860 | 4,876 | 4,860 | 4,875 | +15 | +0.3% | 220 |
| 2025/03/05 | 4,836 | 4,870 | 4,836 | 4,860 | -9 | -0.2% | 1,750 |
| 2025/03/04 | 4,880 | 4,880 | 4,817 | 4,869 | -29 | -0.6% | 2,660 |
| 2025/03/03 | 4,898 | 4,898 | 4,850 | 4,898 | +49 | +1% | 2,420 |
| 2025/02/28 | 4,897 | 4,897 | 4,827 | 4,849 | -66 | -1.3% | 4,260 |
| 2025/02/27 | 4,930 | 4,930 | 4,867 | 4,915 | -19 | -0.4% | 2,020 |
| 2025/02/26 | 4,938 | 4,938 | 4,895 | 4,934 | +13 | +0.3% | 910 |
| 2025/02/25 | 4,937 | 4,937 | 4,907 | 4,921 | -6 | -0.1% | 850 |
| 2025/02/21 | 4,893 | 4,950 | 4,893 | 4,927 | -3 | -0.1% | 1,190 |
| 2025/02/20 | 4,949 | 4,949 | 4,885 | 4,930 | -15 | -0.3% | 4,310 |
| 2025/02/19 | 4,939 | 4,952 | 4,932 | 4,945 | -5 | -0.1% | 5,320 |
| 2025/02/18 | 4,996 | 4,996 | 4,950 | 4,950 | -15 | -0.3% | 2,250 |
| 2025/02/17 | 4,990 | 4,990 | 4,960 | 4,965 | -2 | ±0% | 1,230 |
| 2025/02/14 | 4,985 | 4,985 | 4,967 | 4,967 | -11 | -0.2% | 580 |
| 2025/02/13 | 4,970 | 4,980 | 4,955 | 4,978 | +11 | +0.2% | 250 |
| 2025/02/12 | 4,919 | 4,972 | 4,919 | 4,967 | +48 | +1% | 1,160 |
| 2025/02/10 | 4,918 | 4,920 | 4,909 | 4,919 | -6 | -0.1% | 2,950 |
| 2025/02/07 | 4,964 | 4,983 | 4,922 | 4,925 | -82 | -1.6% | 3,360 |
| 2025/02/06 | 5,014 | 5,023 | 5,004 | 5,007 | -7 | -0.1% | 790 |
| 2025/02/05 | 5,034 | 5,034 | 5,009 | 5,014 | +2 | ±0% | 730 |
| 2025/02/04 | 5,049 | 5,049 | 4,990 | 5,012 | +37 | +0.7% | 1,100 |
| 2025/02/03 | 5,013 | 5,013 | 4,960 | 4,975 | -41 | -0.8% | 2,410 |
| 2025/01/31 | 5,045 | 5,045 | 4,986 | 5,016 | -4 | -0.1% | 2,330 |
| 2025/01/30 | 5,052 | 5,052 | 5,020 | 5,020 | -41 | -0.8% | 360 |
| 2025/01/29 | 5,066 | 5,074 | 5,061 | 5,061 | +4 | +0.1% | 320 |
| 2025/01/28 | 5,054 | 5,074 | 5,038 | 5,057 | -48 | -0.9% | 1,350 |
| 2025/01/27 | 5,194 | 5,194 | 5,080 | 5,105 | +10 | +0.2% | 840 |
| 2025/01/24 | 5,075 | 5,100 | 5,075 | 5,095 | +20 | +0.4% | 1,110 |
| 2025/01/23 | 5,064 | 5,094 | 5,064 | 5,075 | +11 | +0.2% | 150 |
| 2025/01/22 | 5,097 | 5,097 | 5,049 | 5,064 | +32 | +0.6% | 150 |
| 2025/01/21 | 5,008 | 5,065 | 5,008 | 5,032 | +26 | +0.5% | 250 |
1～
50
件表示中 / 765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
