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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 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 |
| 2022/03/30 | 5,282 | 5,282 | 5,267 | 5,267 | +5 | +0.1% | 200 |
| 2022/03/29 | 5,317 | 5,317 | 5,262 | 5,262 | -43 | -0.8% | 1,230 |
| 2022/03/28 | 5,275 | 5,305 | 5,275 | 5,305 | +40 | +0.8% | 23,830 |
| 2022/03/25 | 5,283 | 5,283 | 5,265 | 5,265 | ±0 | ±0% | 20 |
| 2022/03/24 | 5,265 | 5,265 | 5,265 | 5,265 | - | - | 100 |
| 2022/03/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/22 | 5,144 | 5,144 | 5,133 | 5,133 | -10 | -0.2% | 60 |
| 2022/03/18 | 5,212 | 5,212 | 5,140 | 5,143 | +31 | +0.6% | 200 |
| 2022/03/17 | 5,093 | 5,112 | 5,093 | 5,112 | - | - | 20 |
| 2022/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/15 | 5,000 | 5,000 | 4,983 | 4,983 | -68 | -1.3% | 80 |
| 2022/03/14 | 5,278 | 5,278 | 5,051 | 5,051 | -27 | -0.5% | 910 |
| 2022/03/11 | 5,074 | 5,078 | 5,070 | 5,078 | +18 | +0.4% | 23,890 |
| 2022/03/10 | 5,060 | 5,060 | 5,060 | 5,060 | +25 | +0.5% | 20 |
| 2022/03/09 | 5,045 | 5,045 | 5,035 | 5,035 | -35 | -0.7% | 24,300 |
| 2022/03/08 | 5,105 | 5,105 | 5,070 | 5,070 | -101 | -2% | 180 |
| 2022/03/07 | 6,128 | 6,128 | 5,171 | 5,171 | +43 | +0.8% | 190 |
| 2022/03/04 | 5,110 | 5,128 | 5,110 | 5,128 | +28 | +0.5% | 20,820 |
| 2022/03/03 | 5,100 | 5,100 | 5,100 | 5,100 | - | - | 10 |
| 2022/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/28 | 5,038 | 5,038 | 5,038 | 5,038 | +57 | +1.1% | 10 |
| 2022/02/25 | 4,995 | 4,995 | 4,981 | 4,981 | -53 | -1.1% | 20 |
| 2022/02/24 | 5,000 | 5,034 | 5,000 | 5,034 | +34 | +0.7% | 140 |
| 2022/02/22 | 5,020 | 5,020 | 5,000 | 5,000 | -19 | -0.4% | 410 |
| 2022/02/21 | 5,019 | 5,019 | 5,019 | 5,019 | -1 | ±0% | 10 |
| 2022/02/18 | 5,040 | 5,040 | 5,020 | 5,020 | -19 | -0.4% | 100 |
| 2022/02/17 | 5,029 | 5,039 | 5,006 | 5,039 | - | - | 40 |
751～
797
件表示中 / 797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
