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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,190 | 5,190 | 5,144 | 5,153 | -7 | -0.1% | 70 |
| 2024/11/20 | 5,165 | 5,167 | 5,153 | 5,160 | +25 | +0.5% | 920 |
| 2024/11/19 | 5,130 | 5,135 | 5,112 | 5,135 | +49 | +1% | 2,320 |
| 2024/11/18 | 5,158 | 5,158 | 5,062 | 5,086 | -41 | -0.8% | 570 |
| 2024/11/15 | 5,110 | 5,132 | 5,110 | 5,127 | +28 | +0.5% | 790 |
| 2024/11/14 | 5,168 | 5,168 | 5,089 | 5,099 | -17 | -0.3% | 1,650 |
| 2024/11/13 | 5,174 | 5,174 | 5,111 | 5,116 | -20 | -0.4% | 430 |
| 2024/11/12 | 5,181 | 5,181 | 5,125 | 5,136 | -18 | -0.3% | 1,390 |
| 2024/11/11 | 5,183 | 5,183 | 5,132 | 5,154 | -31 | -0.6% | 1,290 |
| 2024/11/08 | 5,215 | 5,215 | 5,185 | 5,185 | +19 | +0.4% | 130 |
| 2024/11/07 | 5,120 | 5,166 | 5,120 | 5,166 | +5 | +0.1% | 400 |
| 2024/11/06 | 5,199 | 5,199 | 5,125 | 5,161 | -8 | -0.2% | 10,700 |
| 2024/11/05 | 5,198 | 5,198 | 5,160 | 5,169 | -2 | ±0% | 1,030 |
| 2024/11/01 | 5,155 | 5,171 | 5,149 | 5,171 | -28 | -0.5% | 570 |
| 2024/10/31 | 5,201 | 5,206 | 5,188 | 5,199 | +2 | ±0% | 1,300 |
| 2024/10/30 | 5,217 | 5,222 | 5,197 | 5,197 | -16 | -0.3% | 380 |
| 2024/10/29 | 5,231 | 5,231 | 5,206 | 5,213 | -29 | -0.6% | 5,490 |
| 2024/10/28 | 5,246 | 5,258 | 5,233 | 5,242 | -57 | -1.1% | 3,130 |
| 2024/10/25 | 5,244 | 5,299 | 5,232 | 5,299 | +45 | +0.9% | 21,710 |
| 2024/10/24 | 5,262 | 5,262 | 5,242 | 5,254 | -8 | -0.2% | 600 |
| 2024/10/23 | 5,245 | 5,262 | 5,240 | 5,262 | +26 | +0.5% | 400 |
| 2024/10/22 | 5,260 | 5,260 | 5,224 | 5,236 | -17 | -0.3% | 480 |
| 2024/10/21 | 5,350 | 5,350 | 5,245 | 5,253 | -9 | -0.2% | 1,610 |
| 2024/10/18 | 5,359 | 5,359 | 5,253 | 5,262 | +3 | +0.1% | 280 |
| 2024/10/17 | 5,313 | 5,313 | 5,250 | 5,259 | -9 | -0.2% | 320 |
| 2024/10/16 | 5,253 | 5,272 | 5,239 | 5,268 | -4 | -0.1% | 730 |
| 2024/10/15 | 5,280 | 5,300 | 5,264 | 5,272 | +3 | +0.1% | 570 |
| 2024/10/11 | 5,383 | 5,383 | 5,269 | 5,269 | -20 | -0.4% | 110 |
| 2024/10/10 | 5,349 | 5,349 | 5,262 | 5,289 | ±0 | ±0% | 170 |
| 2024/10/09 | 5,270 | 5,289 | 5,264 | 5,289 | +38 | +0.7% | 190 |
| 2024/10/08 | 5,290 | 5,290 | 5,237 | 5,251 | -59 | -1.1% | 2,430 |
| 2024/10/07 | 5,404 | 5,404 | 5,310 | 5,310 | +6 | +0.1% | 590 |
| 2024/10/04 | 5,354 | 5,354 | 5,304 | 5,304 | -65 | -1.2% | 510 |
| 2024/10/03 | 5,380 | 5,400 | 5,369 | 5,369 | +70 | +1.3% | 320 |
| 2024/10/02 | 5,378 | 5,378 | 5,299 | 5,299 | -21 | -0.4% | 30 |
| 2024/10/01 | 5,354 | 5,354 | 5,314 | 5,320 | +63 | +1.2% | 170 |
| 2024/09/30 | 5,353 | 5,353 | 5,257 | 5,257 | -110 | -2% | 240 |
| 2024/09/27 | 5,338 | 5,376 | 5,331 | 5,367 | +62 | +1.2% | 1,340 |
| 2024/09/26 | 5,288 | 5,305 | 5,281 | 5,305 | +25 | +0.5% | 190 |
| 2024/09/25 | 5,300 | 5,310 | 5,279 | 5,280 | -1 | ±0% | 460 |
| 2024/09/24 | 5,253 | 5,281 | 5,241 | 5,281 | +94 | +1.8% | 1,550 |
| 2024/09/20 | 5,185 | 5,199 | 5,178 | 5,187 | -1 | ±0% | 100 |
| 2024/09/19 | 5,179 | 5,202 | 5,179 | 5,188 | +42 | +0.8% | 1,330 |
| 2024/09/18 | 5,169 | 5,172 | 5,146 | 5,146 | +31 | +0.6% | 190 |
| 2024/09/17 | 5,169 | 5,169 | 5,109 | 5,115 | +6 | +0.1% | 160 |
| 2024/09/13 | 5,133 | 5,133 | 5,101 | 5,109 | -25 | -0.5% | 280 |
| 2024/09/12 | 5,119 | 5,134 | 5,115 | 5,134 | +78 | +1.5% | 970 |
| 2024/09/11 | 5,184 | 5,184 | 5,041 | 5,056 | -45 | -0.9% | 440 |
| 2024/09/10 | 5,115 | 5,115 | 5,101 | 5,101 | +10 | +0.2% | 360 |
| 2024/09/09 | 5,199 | 5,199 | 5,087 | 5,091 | -55 | -1.1% | 1,260 |
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
