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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 5,519 | 5,533 | 5,511 | 5,533 | -28 | -0.5% | 80 |
| 2024/06/26 | 5,563 | 5,563 | 5,521 | 5,561 | -10 | -0.2% | 4,120 |
| 2024/06/25 | 5,555 | 5,575 | 5,555 | 5,571 | +16 | +0.3% | 130 |
| 2024/06/24 | 5,579 | 5,579 | 5,549 | 5,555 | +18 | +0.3% | 270 |
| 2024/06/21 | 5,537 | 5,537 | 5,535 | 5,537 | +1 | ±0% | 60 |
| 2024/06/20 | 5,539 | 5,539 | 5,531 | 5,536 | +8 | +0.1% | 100 |
| 2024/06/19 | 5,526 | 5,534 | 5,526 | 5,528 | +26 | +0.5% | 90 |
| 2024/06/18 | 5,432 | 5,502 | 5,432 | 5,502 | +10 | +0.2% | 730 |
| 2024/06/17 | 5,549 | 5,549 | 5,481 | 5,492 | -31 | -0.6% | 1,060 |
| 2024/06/14 | 5,484 | 5,523 | 5,484 | 5,523 | +58 | +1.1% | 2,490 |
| 2024/06/13 | 5,469 | 5,474 | 5,465 | 5,465 | +57 | +1.1% | 160 |
| 2024/06/12 | 5,396 | 5,412 | 5,394 | 5,408 | +22 | +0.4% | 5,630 |
| 2024/06/11 | 5,375 | 5,387 | 5,375 | 5,386 | +11 | +0.2% | 110 |
| 2024/06/10 | 5,442 | 5,442 | 5,360 | 5,375 | -55 | -1% | 1,340 |
| 2024/06/07 | 5,426 | 5,436 | 5,422 | 5,430 | -9 | -0.2% | 360 |
| 2024/06/06 | 5,434 | 5,439 | 5,428 | 5,439 | +26 | +0.5% | 1,030 |
| 2024/06/05 | 5,391 | 5,413 | 5,391 | 5,413 | -5 | -0.1% | 990 |
| 2024/06/04 | 5,488 | 5,488 | 5,418 | 5,418 | +1 | ±0% | 750 |
| 2024/06/03 | 5,405 | 5,418 | 5,398 | 5,417 | +43 | +0.8% | 920 |
| 2024/05/31 | 5,417 | 5,417 | 5,360 | 5,374 | +40 | +0.7% | 970 |
| 2024/05/30 | 5,350 | 5,407 | 5,330 | 5,334 | -63 | -1.2% | 1,870 |
| 2024/05/29 | 5,435 | 5,436 | 5,390 | 5,397 | -38 | -0.7% | 2,360 |
| 2024/05/28 | 5,481 | 5,481 | 5,429 | 5,435 | +21 | +0.4% | 90 |
| 2024/05/27 | 5,417 | 5,417 | 5,367 | 5,414 | +41 | +0.8% | 760 |
| 2024/05/24 | 5,377 | 5,381 | 5,360 | 5,373 | -35 | -0.6% | 400 |
| 2024/05/23 | 5,404 | 5,414 | 5,385 | 5,408 | -16 | -0.3% | 100 |
| 2024/05/22 | 5,434 | 5,434 | 5,422 | 5,424 | -2 | ±0% | 260 |
| 2024/05/21 | 5,423 | 5,436 | 5,415 | 5,426 | -13 | -0.2% | 2,490 |
| 2024/05/20 | 5,383 | 5,979 | 5,383 | 5,439 | +22 | +0.4% | 740 |
| 2024/05/17 | 5,405 | 5,425 | 5,405 | 5,417 | +35 | +0.7% | 210 |
| 2024/05/16 | 5,382 | 5,382 | 5,382 | 5,382 | +11 | +0.2% | 20 |
| 2024/05/15 | 5,372 | 5,378 | 5,358 | 5,371 | +23 | +0.4% | 1,500 |
| 2024/05/14 | 5,370 | 5,370 | 5,337 | 5,348 | +40 | +0.8% | 180 |
| 2024/05/13 | 5,364 | 5,364 | 5,308 | 5,308 | -6 | -0.1% | 190 |
| 2024/05/10 | 5,347 | 5,347 | 5,314 | 5,314 | +22 | +0.4% | 150 |
| 2024/05/09 | 5,348 | 5,348 | 5,270 | 5,292 | -54 | -1% | 450 |
| 2024/05/08 | 5,367 | 5,367 | 5,342 | 5,346 | +16 | +0.3% | 710 |
| 2024/05/07 | 5,284 | 5,330 | 5,284 | 5,330 | +46 | +0.9% | 1,030 |
| 2024/05/02 | 5,284 | 5,284 | 5,252 | 5,284 | ±0 | ±0% | 680 |
| 2024/05/01 | 5,290 | 5,300 | 5,269 | 5,284 | -14 | -0.3% | 2,090 |
| 2024/04/30 | 5,276 | 5,359 | 5,276 | 5,298 | +59 | +1.1% | 1,500 |
| 2024/04/26 | 5,276 | 5,276 | 5,224 | 5,239 | +3 | +0.1% | 180 |
| 2024/04/25 | 5,229 | 5,239 | 5,229 | 5,236 | +1 | ±0% | 220 |
| 2024/04/24 | 5,238 | 5,245 | 5,232 | 5,235 | +6 | +0.1% | 810 |
| 2024/04/23 | 5,218 | 5,239 | 5,218 | 5,229 | +25 | +0.5% | 140 |
| 2024/04/22 | 5,215 | 5,217 | 5,203 | 5,204 | +19 | +0.4% | 40 |
| 2024/04/19 | 5,191 | 5,193 | 5,162 | 5,185 | -9 | -0.2% | 530 |
| 2024/04/18 | 5,261 | 5,261 | 5,185 | 5,194 | +33 | +0.6% | 130 |
| 2024/04/17 | 5,166 | 5,166 | 5,148 | 5,161 | -23 | -0.4% | 1,690 |
| 2024/04/16 | 5,205 | 5,205 | 5,170 | 5,184 | -62 | -1.2% | 1,140 |
101～
150
件表示中 / 679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
