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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 5,026 | 5,026 | 4,990 | 5,006 | -20 | -0.4% | 1,739 |
| 2025/07/04 | 5,040 | 5,040 | 5,021 | 5,026 | +24 | +0.5% | 283 |
| 2025/07/03 | 5,012 | 5,012 | 5,000 | 5,002 | -24 | -0.5% | 662 |
| 2025/07/02 | 5,040 | 5,040 | 5,016 | 5,026 | +2 | ±0% | 2,343 |
| 2025/07/01 | 5,014 | 5,024 | 5,005 | 5,024 | +25 | +0.5% | 9,335 |
| 2025/06/30 | 5,011 | 5,015 | 4,995 | 4,999 | -21 | -0.4% | 575 |
| 2025/06/27 | 5,040 | 5,047 | 5,020 | 5,020 | -1 | ±0% | 490 |
| 2025/06/26 | 5,032 | 5,033 | 5,021 | 5,021 | ±0 | ±0% | 225 |
| 2025/06/25 | 5,011 | 5,022 | 4,992 | 5,021 | +13 | +0.3% | 153 |
| 2025/06/24 | 5,000 | 5,008 | 4,989 | 5,008 | +18 | +0.4% | 171 |
| 2025/06/23 | 4,998 | 4,998 | 4,959 | 4,990 | +10 | +0.2% | 717 |
| 2025/06/20 | 4,983 | 4,987 | 4,973 | 4,980 | +21 | +0.4% | 551 |
| 2025/06/19 | 4,987 | 4,987 | 4,959 | 4,959 | -10 | -0.2% | 1,084 |
| 2025/06/18 | 4,983 | 4,983 | 4,963 | 4,969 | -7 | -0.1% | 9,124 |
| 2025/06/17 | 4,972 | 4,980 | 4,964 | 4,976 | +43 | +0.9% | 246 |
| 2025/06/16 | 4,954 | 4,954 | 4,914 | 4,933 | -21 | -0.4% | 4,362 |
| 2025/06/13 | 4,948 | 4,954 | 4,911 | 4,954 | +27 | +0.5% | 6,584 |
| 2025/06/12 | 4,969 | 4,969 | 4,925 | 4,927 | -43 | -0.9% | 1,271 |
| 2025/06/11 | 4,957 | 4,970 | 4,950 | 4,970 | +23 | +0.5% | 6,580 |
| 2025/06/10 | 4,927 | 4,956 | 4,927 | 4,947 | +21 | +0.4% | 847 |
| 2025/06/09 | 4,926 | 4,927 | 4,909 | 4,926 | +12 | +0.2% | 403 |
| 2025/06/06 | 4,916 | 4,919 | 4,904 | 4,914 | +17 | +0.3% | 921 |
| 2025/06/05 | 4,885 | 4,897 | 4,883 | 4,897 | -2 | ±0% | 1,038 |
| 2025/06/04 | 4,872 | 4,903 | 4,872 | 4,899 | +55 | +1.1% | 1,219 |
| 2025/06/03 | 4,872 | 4,872 | 4,844 | 4,844 | -20 | -0.4% | 831 |
| 2025/06/02 | 4,878 | 4,878 | 4,863 | 4,864 | +5 | +0.1% | 815 |
| 2025/05/30 | 4,869 | 4,869 | 4,844 | 4,859 | -18 | -0.4% | 545 |
| 2025/05/29 | 4,863 | 4,890 | 4,863 | 4,877 | +17 | +0.3% | 1,218 |
| 2025/05/28 | 4,876 | 4,876 | 4,849 | 4,860 | +10 | +0.2% | 266 |
| 2025/05/27 | 4,847 | 4,858 | 4,819 | 4,850 | +2 | ±0% | 1,336 |
| 2025/05/26 | 4,809 | 4,849 | 4,809 | 4,848 | +51 | +1.1% | 528 |
| 2025/05/23 | 4,800 | 4,801 | 4,784 | 4,797 | +13 | +0.3% | 716 |
| 2025/05/22 | 4,783 | 4,788 | 4,765 | 4,784 | -24 | -0.5% | 1,230 |
| 2025/05/21 | 4,836 | 4,836 | 4,801 | 4,808 | -2 | ±0% | 3,026 |
| 2025/05/20 | 4,837 | 4,845 | 4,803 | 4,810 | +19 | +0.4% | 2,485 |
| 2025/05/19 | 4,809 | 4,812 | 4,790 | 4,791 | -71 | -1.5% | 1,554 |
| 2025/05/16 | 4,832 | 4,864 | 4,802 | 4,862 | +47 | +1% | 31,196 |
| 2025/05/15 | 4,880 | 4,880 | 4,815 | 4,815 | -85 | -1.7% | 2,766 |
| 2025/05/14 | 4,925 | 4,925 | 4,898 | 4,900 | +20 | +0.4% | 1,225 |
| 2025/05/13 | 4,937 | 4,937 | 4,875 | 4,880 | -29 | -0.6% | 64 |
| 2025/05/12 | 4,870 | 4,918 | 4,870 | 4,909 | -10 | -0.2% | 3,409 |
| 2025/05/09 | 4,916 | 4,919 | 4,861 | 4,919 | +14 | +0.3% | 9,120 |
| 2025/05/08 | 4,904 | 4,905 | 4,851 | 4,905 | -7 | -0.1% | 530 |
| 2025/05/07 | 4,902 | 4,921 | 4,896 | 4,912 | -15 | -0.3% | 5,410 |
| 2025/05/02 | 4,908 | 4,951 | 4,908 | 4,927 | +37 | +0.8% | 1,390 |
| 2025/05/01 | 4,870 | 4,904 | 4,859 | 4,890 | +30 | +0.6% | 2,300 |
| 2025/04/30 | 4,865 | 4,870 | 4,823 | 4,860 | -38 | -0.8% | 2,900 |
| 2025/04/28 | 4,880 | 4,898 | 4,871 | 4,898 | +16 | +0.3% | 630 |
| 2025/04/25 | 4,830 | 4,894 | 4,830 | 4,882 | +87 | +1.8% | 2,350 |
| 2025/04/24 | 4,807 | 4,825 | 4,795 | 4,795 | -10 | -0.2% | 2,670 |
1～
50
件表示中 / 829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
