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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 5,134 | 5,134 | 5,048 | 5,050 | -47 | -0.9% | 80 |
| 2023/05/08 | 5,234 | 5,234 | 5,097 | 5,097 | -37 | -0.7% | 220 |
| 2023/05/02 | 5,149 | 5,149 | 5,089 | 5,134 | +49 | +1% | 280 |
| 2023/05/01 | 5,065 | 5,085 | 5,065 | 5,085 | +86 | +1.7% | 60 |
| 2023/04/28 | 4,957 | 5,014 | 4,944 | 4,999 | +39 | +0.8% | 4,050 |
| 2023/04/27 | 4,979 | 4,999 | 4,960 | 4,960 | -6 | -0.1% | 61,020 |
| 2023/04/26 | 4,989 | 4,989 | 4,966 | 4,966 | -20 | -0.4% | 30 |
| 2023/04/25 | 4,986 | 4,986 | 4,986 | 4,986 | ±0 | ±0% | 20 |
| 2023/04/24 | 4,984 | 4,986 | 4,970 | 4,986 | - | - | 110 |
| 2023/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/20 | 5,000 | 5,000 | 5,000 | 5,000 | +3 | +0.1% | 10 |
| 2023/04/19 | 4,997 | 4,997 | 4,997 | 4,997 | -9 | -0.2% | 50 |
| 2023/04/18 | 5,005 | 5,006 | 5,005 | 5,006 | -17 | -0.3% | 170 |
| 2023/04/17 | 5,014 | 5,023 | 5,010 | 5,023 | -14 | -0.3% | 19,970 |
| 2023/04/14 | 5,032 | 5,037 | 5,032 | 5,037 | - | - | 100 |
| 2023/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/12 | 5,022 | 5,023 | 5,020 | 5,020 | +6 | +0.1% | 20,290 |
| 2023/04/11 | 5,014 | 5,014 | 5,014 | 5,014 | +28 | +0.6% | 10 |
| 2023/04/10 | 5,068 | 5,068 | 4,983 | 4,986 | - | - | 50 |
| 2023/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/05 | 5,016 | 5,023 | 5,016 | 5,023 | -24 | -0.5% | 200 |
| 2023/04/04 | 5,006 | 5,048 | 5,006 | 5,047 | - | - | 210 |
| 2023/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/31 | 5,008 | 5,008 | 5,008 | 5,008 | +59 | +1.2% | 10 |
| 2023/03/30 | 4,949 | 4,949 | 4,949 | 4,949 | ±0 | ±0% | 10 |
| 2023/03/29 | 4,926 | 4,949 | 4,926 | 4,949 | +55 | +1.1% | 2,100 |
| 2023/03/28 | 4,908 | 4,908 | 4,894 | 4,894 | - | - | 150 |
| 2023/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/24 | 4,921 | 4,921 | 4,900 | 4,900 | -19 | -0.4% | 60 |
| 2023/03/23 | 4,919 | 4,919 | 4,919 | 4,919 | -34 | -0.7% | 1,000 |
| 2023/03/22 | 4,953 | 4,953 | 4,953 | 4,953 | -9 | -0.2% | 10 |
| 2023/03/20 | 5,000 | 5,000 | 4,962 | 4,962 | - | - | 20 |
| 2023/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/16 | 4,935 | 4,935 | 4,908 | 4,908 | -67 | -1.3% | 260 |
| 2023/03/15 | 4,975 | 4,975 | 4,975 | 4,975 | +40 | +0.8% | 50 |
| 2023/03/14 | 4,935 | 4,935 | 4,935 | 4,935 | - | - | 10 |
| 2023/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/10 | 4,894 | 4,927 | 4,894 | 4,927 | +20 | +0.4% | 90 |
| 2023/03/09 | 4,907 | 4,907 | 4,907 | 4,907 | +8 | +0.2% | 10 |
| 2023/03/08 | 4,899 | 4,899 | 4,899 | 4,899 | - | - | 50 |
| 2023/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/06 | 4,930 | 4,930 | 4,930 | 4,930 | - | - | 320 |
| 2023/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/02 | 4,941 | 4,941 | 4,930 | 4,930 | -21 | -0.4% | 60 |
| 2023/03/01 | 4,911 | 4,951 | 4,911 | 4,951 | +43 | +0.9% | 4,010 |
| 2023/02/28 | 4,919 | 4,919 | 4,908 | 4,908 | +11 | +0.2% | 210 |
| 2023/02/27 | 4,897 | 4,897 | 4,897 | 4,897 | -22 | -0.4% | 100 |
| 2023/02/24 | 4,903 | 4,919 | 4,893 | 4,919 | -15 | -0.3% | 90 |
| 2023/02/22 | 4,934 | 4,934 | 4,934 | 4,934 | -23 | -0.5% | 4,000 |
501～
550
件表示中 / 798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
