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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 4,851 | 4,851 | 4,810 | 4,814 | -61 | -1.3% | 1,580 |
| 2025/03/06 | 4,860 | 4,876 | 4,860 | 4,875 | +15 | +0.3% | 220 |
| 2025/03/05 | 4,836 | 4,870 | 4,836 | 4,860 | -9 | -0.2% | 1,750 |
| 2025/03/04 | 4,880 | 4,880 | 4,817 | 4,869 | -29 | -0.6% | 2,660 |
| 2025/03/03 | 4,898 | 4,898 | 4,850 | 4,898 | +49 | +1% | 2,420 |
| 2025/02/28 | 4,897 | 4,897 | 4,827 | 4,849 | -66 | -1.3% | 4,260 |
| 2025/02/27 | 4,930 | 4,930 | 4,867 | 4,915 | -19 | -0.4% | 2,020 |
| 2025/02/26 | 4,938 | 4,938 | 4,895 | 4,934 | +13 | +0.3% | 910 |
| 2025/02/25 | 4,937 | 4,937 | 4,907 | 4,921 | -6 | -0.1% | 850 |
| 2025/02/21 | 4,893 | 4,950 | 4,893 | 4,927 | -3 | -0.1% | 1,190 |
| 2025/02/20 | 4,949 | 4,949 | 4,885 | 4,930 | -15 | -0.3% | 4,310 |
| 2025/02/19 | 4,939 | 4,952 | 4,932 | 4,945 | -5 | -0.1% | 5,320 |
| 2025/02/18 | 4,996 | 4,996 | 4,950 | 4,950 | -15 | -0.3% | 2,250 |
| 2025/02/17 | 4,990 | 4,990 | 4,960 | 4,965 | -2 | ±0% | 1,230 |
| 2025/02/14 | 4,985 | 4,985 | 4,967 | 4,967 | -11 | -0.2% | 580 |
| 2025/02/13 | 4,970 | 4,980 | 4,955 | 4,978 | +11 | +0.2% | 250 |
| 2025/02/12 | 4,919 | 4,972 | 4,919 | 4,967 | +48 | +1% | 1,160 |
| 2025/02/10 | 4,918 | 4,920 | 4,909 | 4,919 | -6 | -0.1% | 2,950 |
| 2025/02/07 | 4,964 | 4,983 | 4,922 | 4,925 | -82 | -1.6% | 3,360 |
| 2025/02/06 | 5,014 | 5,023 | 5,004 | 5,007 | -7 | -0.1% | 790 |
| 2025/02/05 | 5,034 | 5,034 | 5,009 | 5,014 | +2 | ±0% | 730 |
| 2025/02/04 | 5,049 | 5,049 | 4,990 | 5,012 | +37 | +0.7% | 1,100 |
| 2025/02/03 | 5,013 | 5,013 | 4,960 | 4,975 | -41 | -0.8% | 2,410 |
| 2025/01/31 | 5,045 | 5,045 | 4,986 | 5,016 | -4 | -0.1% | 2,330 |
| 2025/01/30 | 5,052 | 5,052 | 5,020 | 5,020 | -41 | -0.8% | 360 |
| 2025/01/29 | 5,066 | 5,074 | 5,061 | 5,061 | +4 | +0.1% | 320 |
| 2025/01/28 | 5,054 | 5,074 | 5,038 | 5,057 | -48 | -0.9% | 1,350 |
| 2025/01/27 | 5,194 | 5,194 | 5,080 | 5,105 | +10 | +0.2% | 840 |
| 2025/01/24 | 5,075 | 5,100 | 5,075 | 5,095 | +20 | +0.4% | 1,110 |
| 2025/01/23 | 5,064 | 5,094 | 5,064 | 5,075 | +11 | +0.2% | 150 |
| 2025/01/22 | 5,097 | 5,097 | 5,049 | 5,064 | +32 | +0.6% | 150 |
| 2025/01/21 | 5,008 | 5,065 | 5,008 | 5,032 | +26 | +0.5% | 250 |
| 2025/01/20 | 5,012 | 5,012 | 4,994 | 5,006 | +18 | +0.4% | 190 |
| 2025/01/17 | 4,975 | 4,997 | 4,975 | 4,988 | -10 | -0.2% | 33,930 |
| 2025/01/16 | 5,024 | 5,034 | 4,984 | 4,998 | +13 | +0.3% | 500 |
| 2025/01/15 | 5,058 | 5,058 | 4,985 | 4,985 | -49 | -1% | 1,390 |
| 2025/01/14 | 5,028 | 5,034 | 4,977 | 5,034 | -15 | -0.3% | 3,190 |
| 2025/01/10 | 5,056 | 5,061 | 5,047 | 5,049 | -15 | -0.3% | 780 |
| 2025/01/09 | 5,099 | 5,099 | 5,051 | 5,064 | -20 | -0.4% | 3,010 |
| 2025/01/08 | 5,112 | 5,112 | 5,073 | 5,084 | -17 | -0.3% | 2,370 |
| 2025/01/07 | 5,077 | 5,121 | 5,077 | 5,101 | +24 | +0.5% | 1,000 |
| 2025/01/06 | 5,104 | 5,104 | 5,072 | 5,077 | -15 | -0.3% | 2,180 |
| 2024/12/30 | 5,095 | 5,096 | 5,077 | 5,092 | -2 | ±0% | 680 |
| 2024/12/27 | 5,093 | 5,096 | 5,084 | 5,094 | +1 | ±0% | 870 |
| 2024/12/26 | 5,100 | 5,100 | 5,085 | 5,093 | +8 | +0.2% | 710 |
| 2024/12/25 | 5,073 | 5,086 | 5,073 | 5,085 | +20 | +0.4% | 760 |
| 2024/12/24 | 5,066 | 5,076 | 5,050 | 5,065 | -1 | ±0% | 1,210 |
| 2024/12/23 | 5,072 | 5,075 | 5,053 | 5,066 | +35 | +0.7% | 2,420 |
| 2024/12/20 | 5,057 | 5,059 | 5,031 | 5,031 | +32 | +0.6% | 1,390 |
| 2024/12/19 | 5,100 | 5,320 | 4,987 | 4,999 | -57 | -1.1% | 2,230 |
51～
100
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
