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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 5,022 | 5,022 | 4,889 | 4,936 | -134 | -2.6% | 230 |
| 2022/06/13 | 5,079 | 5,079 | 5,069 | 5,070 | -55 | -1.1% | 30 |
| 2022/06/10 | 5,133 | 5,133 | 5,125 | 5,125 | -65 | -1.3% | 150 |
| 2022/06/09 | 5,207 | 5,207 | 5,190 | 5,190 | -31 | -0.6% | 140 |
| 2022/06/08 | 5,190 | 5,221 | 5,190 | 5,221 | +11 | +0.2% | 20 |
| 2022/06/07 | 5,161 | 5,210 | 5,161 | 5,210 | +80 | +1.6% | 10,020 |
| 2022/06/06 | 5,137 | 5,137 | 5,130 | 5,130 | - | - | 130 |
| 2022/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/02 | 5,279 | 5,279 | 5,090 | 5,090 | +11 | +0.2% | 430 |
| 2022/06/01 | 5,090 | 5,090 | 5,079 | 5,079 | +4 | +0.1% | 47,180 |
| 2022/05/31 | 5,080 | 5,080 | 5,075 | 5,075 | +5 | +0.1% | 22,120 |
| 2022/05/30 | 5,060 | 5,070 | 5,060 | 5,070 | - | - | 6,280 |
| 2022/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/26 | 5,022 | 5,022 | 5,020 | 5,020 | -2 | ±0% | 20 |
| 2022/05/25 | 5,009 | 5,022 | 5,009 | 5,022 | +27 | +0.5% | 24,160 |
| 2022/05/24 | 4,995 | 4,995 | 4,995 | 4,995 | -1 | ±0% | 10 |
| 2022/05/23 | 5,000 | 5,000 | 4,996 | 4,996 | - | - | 140 |
| 2022/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/19 | 4,933 | 4,935 | 4,933 | 4,935 | - | - | 200 |
| 2022/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/17 | 4,948 | 4,972 | 4,946 | 4,972 | +75 | +1.5% | 36,160 |
| 2022/05/16 | 4,933 | 4,945 | 4,895 | 4,897 | +14 | +0.3% | 240 |
| 2022/05/13 | 4,883 | 4,883 | 4,883 | 4,883 | ±0 | ±0% | 20 |
| 2022/05/12 | 4,940 | 4,940 | 4,883 | 4,883 | -61 | -1.2% | 250 |
| 2022/05/11 | 4,997 | 4,997 | 4,936 | 4,944 | +8 | +0.2% | 80 |
| 2022/05/10 | 5,027 | 5,027 | 4,900 | 4,936 | -40 | -0.8% | 29,700 |
| 2022/05/09 | 5,090 | 5,090 | 4,970 | 4,976 | -114 | -2.2% | 640 |
| 2022/05/06 | 5,082 | 5,090 | 5,077 | 5,090 | -28 | -0.5% | 80 |
| 2022/05/02 | 5,136 | 5,136 | 5,112 | 5,118 | -23 | -0.4% | 260 |
| 2022/04/28 | 5,141 | 5,141 | 5,141 | 5,141 | -14 | -0.3% | 20 |
| 2022/04/27 | 5,212 | 5,212 | 5,137 | 5,155 | -57 | -1.1% | 230 |
| 2022/04/26 | 5,194 | 5,218 | 5,182 | 5,212 | -8 | -0.2% | 120 |
| 2022/04/25 | 5,273 | 5,273 | 5,220 | 5,220 | -53 | -1% | 40 |
| 2022/04/22 | 5,388 | 5,388 | 5,273 | 5,273 | -105 | -2% | 180 |
| 2022/04/21 | 5,394 | 5,398 | 5,378 | 5,378 | -1 | ±0% | 530 |
| 2022/04/20 | 5,375 | 5,381 | 5,360 | 5,379 | +62 | +1.2% | 88,250 |
| 2022/04/19 | 5,295 | 5,317 | 5,295 | 5,317 | -13 | -0.2% | 24,130 |
| 2022/04/18 | 5,314 | 5,335 | 5,314 | 5,330 | - | - | 220 |
| 2022/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/14 | 5,301 | 5,310 | 5,300 | 5,310 | +18 | +0.3% | 90,450 |
| 2022/04/13 | 5,306 | 5,306 | 5,292 | 5,292 | +46 | +0.9% | 170 |
| 2022/04/12 | 5,246 | 5,246 | 5,246 | 5,246 | -4 | -0.1% | 100 |
| 2022/04/11 | 5,258 | 5,260 | 5,250 | 5,250 | -17 | -0.3% | 170 |
| 2022/04/08 | 5,270 | 5,270 | 5,267 | 5,267 | -28 | -0.5% | 110 |
| 2022/04/07 | 5,295 | 5,295 | 5,295 | 5,295 | -44 | -0.8% | 10 |
| 2022/04/06 | 5,334 | 5,339 | 5,330 | 5,339 | +5 | +0.1% | 22,630 |
| 2022/04/05 | 5,350 | 5,350 | 5,320 | 5,334 | - | - | 45,200 |
| 2022/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/01 | 5,250 | 5,250 | 5,250 | 5,250 | ±0 | ±0% | 20 |
| 2022/03/31 | 5,286 | 5,286 | 5,250 | 5,250 | -17 | -0.3% | 22,790 |
601～
650
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
