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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/18 | 5,105 | 5,105 | 5,056 | 5,056 | -49 | -1% | 600 |
| 2024/12/17 | 5,130 | 5,130 | 5,097 | 5,105 | +18 | +0.4% | 600 |
| 2024/12/16 | 5,074 | 5,110 | 5,074 | 5,087 | +5 | +0.1% | 990 |
| 2024/12/13 | 5,067 | 5,082 | 5,066 | 5,082 | -42 | -0.8% | 1,640 |
| 2024/12/12 | 5,113 | 5,124 | 5,082 | 5,124 | +42 | +0.8% | 1,310 |
| 2024/12/11 | 5,092 | 5,092 | 5,070 | 5,082 | -16 | -0.3% | 710 |
| 2024/12/10 | 5,084 | 5,098 | 5,075 | 5,098 | +71 | +1.4% | 360 |
| 2024/12/09 | 5,039 | 5,039 | 5,006 | 5,027 | -20 | -0.4% | 2,510 |
| 2024/12/06 | 5,049 | 5,057 | 5,038 | 5,047 | -3 | -0.1% | 130 |
| 2024/12/05 | 5,050 | 5,057 | 5,050 | 5,050 | -1 | ±0% | 490 |
| 2024/12/04 | 5,055 | 5,055 | 5,020 | 5,051 | +1 | ±0% | 540 |
| 2024/12/03 | 5,048 | 5,057 | 5,041 | 5,050 | -40 | -0.8% | 980 |
| 2024/12/02 | 5,075 | 5,090 | 5,070 | 5,090 | +29 | +0.6% | 290 |
| 2024/11/29 | 5,109 | 5,109 | 5,055 | 5,061 | -29 | -0.6% | 490 |
| 2024/11/28 | 5,090 | 5,102 | 5,075 | 5,090 | ±0 | ±0% | 470 |
| 2024/11/27 | 5,139 | 5,139 | 5,090 | 5,090 | -56 | -1.1% | 1,100 |
| 2024/11/26 | 5,130 | 5,147 | 5,112 | 5,146 | -12 | -0.2% | 740 |
| 2024/11/25 | 5,171 | 5,173 | 5,152 | 5,158 | +29 | +0.6% | 870 |
| 2024/11/22 | 5,153 | 5,153 | 5,115 | 5,129 | -24 | -0.5% | 120 |
| 2024/11/21 | 5,190 | 5,190 | 5,144 | 5,153 | -7 | -0.1% | 70 |
| 2024/11/20 | 5,165 | 5,167 | 5,153 | 5,160 | +25 | +0.5% | 920 |
| 2024/11/19 | 5,130 | 5,135 | 5,112 | 5,135 | +49 | +1% | 2,320 |
| 2024/11/18 | 5,158 | 5,158 | 5,062 | 5,086 | -41 | -0.8% | 570 |
| 2024/11/15 | 5,110 | 5,132 | 5,110 | 5,127 | +28 | +0.5% | 790 |
| 2024/11/14 | 5,168 | 5,168 | 5,089 | 5,099 | -17 | -0.3% | 1,650 |
| 2024/11/13 | 5,174 | 5,174 | 5,111 | 5,116 | -20 | -0.4% | 430 |
| 2024/11/12 | 5,181 | 5,181 | 5,125 | 5,136 | -18 | -0.3% | 1,390 |
| 2024/11/11 | 5,183 | 5,183 | 5,132 | 5,154 | -31 | -0.6% | 1,290 |
| 2024/11/08 | 5,215 | 5,215 | 5,185 | 5,185 | +19 | +0.4% | 130 |
| 2024/11/07 | 5,120 | 5,166 | 5,120 | 5,166 | +5 | +0.1% | 400 |
| 2024/11/06 | 5,199 | 5,199 | 5,125 | 5,161 | -8 | -0.2% | 10,700 |
51～
100
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
