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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 4,943 | 4,943 | 4,943 | 4,943 | +19 | +0.4% | 200 |
| 2022/10/20 | 5,000 | 5,000 | 4,924 | 4,924 | -93 | -1.9% | 110 |
| 2022/10/19 | 5,005 | 5,017 | 5,005 | 5,017 | +51 | +1% | 30 |
| 2022/10/18 | 4,985 | 4,985 | 4,966 | 4,966 | +68 | +1.4% | 90 |
| 2022/10/17 | 4,922 | 4,922 | 4,895 | 4,898 | -51 | -1% | 22,980 |
| 2022/10/14 | 4,896 | 4,949 | 4,896 | 4,949 | +67 | +1.4% | 430 |
| 2022/10/13 | 4,885 | 4,885 | 4,882 | 4,882 | +12 | +0.2% | 130 |
| 2022/10/12 | 4,846 | 4,870 | 4,843 | 4,870 | +50 | +1% | 40 |
| 2022/10/11 | 4,925 | 4,925 | 4,820 | 4,820 | -157 | -3.2% | 610 |
| 2022/10/07 | 4,982 | 4,982 | 4,977 | 4,977 | -96 | -1.9% | 20 |
| 2022/10/06 | 5,200 | 5,200 | 5,073 | 5,073 | -3 | -0.1% | 30 |
| 2022/10/05 | 5,068 | 5,076 | 5,068 | 5,076 | +8 | +0.2% | 30 |
| 2022/10/04 | 5,030 | 5,068 | 5,030 | 5,068 | +100 | +2% | 90 |
| 2022/10/03 | 4,989 | 4,989 | 4,968 | 4,968 | -22 | -0.4% | 20 |
| 2022/09/30 | 4,985 | 4,990 | 4,985 | 4,990 | +53 | +1.1% | 20 |
| 2022/09/29 | 4,933 | 4,937 | 4,933 | 4,937 | +92 | +1.9% | 20 |
| 2022/09/28 | 4,915 | 4,915 | 4,845 | 4,845 | -70 | -1.4% | 180 |
| 2022/09/27 | 4,989 | 4,989 | 4,915 | 4,915 | -35 | -0.7% | 75,310 |
| 2022/09/26 | 4,991 | 4,991 | 4,950 | 4,950 | -200 | -3.9% | 280 |
| 2022/09/22 | 5,200 | 5,202 | 5,150 | 5,150 | -28 | -0.5% | 120 |
| 2022/09/21 | 5,190 | 5,190 | 5,178 | 5,178 | -54 | -1% | 30 |
| 2022/09/20 | 5,208 | 5,232 | 5,208 | 5,232 | +40 | +0.8% | 60 |
| 2022/09/16 | 5,192 | 5,192 | 5,192 | 5,192 | - | - | 30 |
| 2022/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/14 | 5,265 | 5,265 | 5,250 | 5,250 | -84 | -1.6% | 50 |
| 2022/09/13 | 5,362 | 5,362 | 5,334 | 5,334 | +1 | ±0% | 110 |
| 2022/09/12 | 5,333 | 5,333 | 5,333 | 5,333 | +24 | +0.5% | 40 |
| 2022/09/09 | 5,309 | 5,309 | 5,309 | 5,309 | +39 | +0.7% | 10 |
| 2022/09/08 | 5,269 | 5,270 | 5,269 | 5,270 | +83 | +1.6% | 60 |
| 2022/09/07 | 5,187 | 5,189 | 5,185 | 5,187 | - | - | 1,580 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/02 | 5,156 | 5,156 | 5,156 | 5,156 | +28 | +0.5% | 390 |
| 2022/09/01 | 5,149 | 5,149 | 5,128 | 5,128 | - | - | 40 |
| 2022/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/26 | 5,203 | 5,203 | 5,199 | 5,199 | +62 | +1.2% | 50 |
| 2022/08/25 | 5,137 | 5,137 | 5,137 | 5,137 | - | - | 10 |
| 2022/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/22 | 5,150 | 5,150 | 5,150 | 5,150 | -28 | -0.5% | 20 |
| 2022/08/19 | 5,178 | 5,178 | 5,178 | 5,178 | -29 | -0.6% | 10 |
| 2022/08/18 | 5,207 | 5,207 | 5,207 | 5,207 | -46 | -0.9% | 10 |
| 2022/08/17 | 5,268 | 5,268 | 5,253 | 5,253 | +52 | +1% | 30 |
| 2022/08/16 | 5,200 | 5,201 | 5,195 | 5,201 | -1 | ±0% | 60 |
| 2022/08/15 | 5,202 | 5,202 | 5,202 | 5,202 | -23 | -0.4% | 40 |
| 2022/08/12 | 5,235 | 5,235 | 5,205 | 5,225 | -9 | -0.2% | 21,210 |
| 2022/08/10 | 5,269 | 5,269 | 5,234 | 5,234 | -66 | -1.2% | 40 |
| 2022/08/09 | 5,261 | 5,300 | 5,261 | 5,300 | +35 | +0.7% | 7,560 |
601～
650
件表示中 / 766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
