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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 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 |
| 2022/08/08 | 5,244 | 5,265 | 5,244 | 5,265 | - | - | 20 |
| 2022/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/01 | 5,236 | 5,240 | 5,233 | 5,240 | -59 | -1.1% | 310 |
| 2022/07/29 | 5,355 | 5,355 | 5,299 | 5,299 | -52 | -1% | 70 |
| 2022/07/28 | 5,353 | 5,354 | 5,351 | 5,351 | +58 | +1.1% | 30 |
| 2022/07/27 | 5,275 | 5,293 | 5,264 | 5,293 | +29 | +0.6% | 22,760 |
| 2022/07/26 | 5,264 | 5,264 | 5,264 | 5,264 | +52 | +1% | 200 |
| 2022/07/25 | 5,212 | 5,212 | 5,212 | 5,212 | -24 | -0.5% | 40 |
| 2022/07/22 | 5,228 | 5,236 | 5,226 | 5,236 | +34 | +0.7% | 90 |
| 2022/07/21 | 5,202 | 5,202 | 5,202 | 5,202 | -4 | -0.1% | 30 |
| 2022/07/20 | 5,174 | 5,206 | 5,174 | 5,206 | +39 | +0.8% | 40 |
| 2022/07/19 | 5,159 | 5,167 | 5,159 | 5,167 | +7 | +0.1% | 30 |
| 2022/07/15 | 5,170 | 5,180 | 5,160 | 5,160 | +20 | +0.4% | 240 |
| 2022/07/14 | 5,140 | 5,140 | 5,140 | 5,140 | +15 | +0.3% | 10 |
| 2022/07/13 | 5,112 | 5,125 | 5,112 | 5,125 | +24 | +0.5% | 30 |
651～
700
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
