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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,251 | 5,264 | 5,245 | 5,264 | +4 | +0.1% | 150 |
| 2024/08/20 | 5,286 | 5,286 | 5,248 | 5,260 | +70 | +1.3% | 2,730 |
| 2024/08/19 | 5,255 | 5,265 | 5,190 | 5,190 | -73 | -1.4% | 22,780 |
| 2024/08/16 | 5,250 | 5,265 | 5,241 | 5,263 | +55 | +1.1% | 1,800 |
| 2024/08/15 | 5,228 | 5,228 | 5,192 | 5,208 | +16 | +0.3% | 1,110 |
| 2024/08/14 | 5,195 | 5,195 | 5,170 | 5,192 | +27 | +0.5% | 11,260 |
| 2024/08/13 | 5,160 | 5,170 | 5,131 | 5,165 | +48 | +0.9% | 160 |
| 2024/08/09 | 5,112 | 5,117 | 5,110 | 5,117 | +64 | +1.3% | 1,160 |
| 2024/08/08 | 4,977 | 5,062 | 4,977 | 5,053 | -81 | -1.6% | 660 |
| 2024/08/07 | 5,040 | 5,159 | 5,040 | 5,134 | +46 | +0.9% | 550 |
| 2024/08/06 | 5,120 | 5,120 | 5,063 | 5,088 | +138 | +2.8% | 370 |
| 2024/08/05 | 5,030 | 5,102 | 4,950 | 4,950 | -238 | -4.6% | 8,440 |
| 2024/08/02 | 5,225 | 5,225 | 5,175 | 5,188 | -26 | -0.5% | 1,710 |
| 2024/08/01 | 5,248 | 5,248 | 5,187 | 5,214 | -51 | -1% | 7,520 |
| 2024/07/31 | 5,307 | 5,307 | 5,226 | 5,265 | -46 | -0.9% | 2,440 |
| 2024/07/30 | 5,272 | 5,311 | 5,272 | 5,311 | +39 | +0.7% | 170 |
| 2024/07/29 | 5,310 | 5,310 | 5,260 | 5,272 | -1 | ±0% | 820 |
| 2024/07/26 | 5,295 | 5,295 | 5,264 | 5,273 | +48 | +0.9% | 710 |
| 2024/07/25 | 5,315 | 5,315 | 5,219 | 5,225 | -96 | -1.8% | 1,340 |
| 2024/07/24 | 5,400 | 5,400 | 5,300 | 5,321 | -83 | -1.5% | 2,810 |
| 2024/07/23 | 5,432 | 5,489 | 5,403 | 5,404 | -64 | -1.2% | 640 |
| 2024/07/22 | 5,477 | 5,500 | 5,467 | 5,468 | -55 | -1% | 320 |
| 2024/07/19 | 5,514 | 5,527 | 5,508 | 5,523 | +7 | +0.1% | 580 |
| 2024/07/18 | 5,551 | 5,551 | 5,486 | 5,516 | -64 | -1.1% | 650 |
| 2024/07/17 | 5,644 | 5,644 | 5,580 | 5,580 | -27 | -0.5% | 36,940 |
| 2024/07/16 | 5,652 | 5,652 | 5,581 | 5,607 | -2 | ±0% | 1,220 |
| 2024/07/12 | 5,640 | 5,640 | 5,582 | 5,609 | -60 | -1.1% | 3,450 |
| 2024/07/11 | 5,665 | 5,676 | 5,660 | 5,669 | +9 | +0.2% | 120 |
| 2024/07/10 | 5,739 | 5,739 | 5,644 | 5,660 | +21 | +0.4% | 110 |
| 2024/07/09 | 5,648 | 5,648 | 5,639 | 5,639 | +15 | +0.3% | 20 |
| 2024/07/08 | 5,805 | 5,805 | 5,615 | 5,624 | +19 | +0.3% | 3,380 |
| 2024/07/05 | 5,613 | 5,613 | 5,594 | 5,605 | -7 | -0.1% | 13,000 |
| 2024/07/04 | 5,679 | 5,679 | 5,607 | 5,612 | +43 | +0.8% | 500 |
| 2024/07/03 | 5,578 | 5,583 | 5,569 | 5,569 | +28 | +0.5% | 1,910 |
| 2024/07/02 | 5,502 | 5,547 | 5,502 | 5,541 | -24 | -0.4% | 930 |
| 2024/07/01 | 5,644 | 5,644 | 5,552 | 5,565 | +21 | +0.4% | 1,870 |
| 2024/06/28 | 5,547 | 5,609 | 5,533 | 5,544 | +11 | +0.2% | 950 |
| 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 |
151～
200
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
