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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 5,404 | 5,404 | 5,310 | 5,310 | +6 | +0.1% | 590 |
| 2024/10/04 | 5,354 | 5,354 | 5,304 | 5,304 | -65 | -1.2% | 510 |
| 2024/10/03 | 5,380 | 5,400 | 5,369 | 5,369 | +70 | +1.3% | 320 |
| 2024/10/02 | 5,378 | 5,378 | 5,299 | 5,299 | -21 | -0.4% | 30 |
| 2024/10/01 | 5,354 | 5,354 | 5,314 | 5,320 | +63 | +1.2% | 170 |
| 2024/09/30 | 5,353 | 5,353 | 5,257 | 5,257 | -110 | -2% | 240 |
| 2024/09/27 | 5,338 | 5,376 | 5,331 | 5,367 | +62 | +1.2% | 1,340 |
| 2024/09/26 | 5,288 | 5,305 | 5,281 | 5,305 | +25 | +0.5% | 190 |
| 2024/09/25 | 5,300 | 5,310 | 5,279 | 5,280 | -1 | ±0% | 460 |
| 2024/09/24 | 5,253 | 5,281 | 5,241 | 5,281 | +94 | +1.8% | 1,550 |
| 2024/09/20 | 5,185 | 5,199 | 5,178 | 5,187 | -1 | ±0% | 100 |
| 2024/09/19 | 5,179 | 5,202 | 5,179 | 5,188 | +42 | +0.8% | 1,330 |
| 2024/09/18 | 5,169 | 5,172 | 5,146 | 5,146 | +31 | +0.6% | 190 |
| 2024/09/17 | 5,169 | 5,169 | 5,109 | 5,115 | +6 | +0.1% | 160 |
| 2024/09/13 | 5,133 | 5,133 | 5,101 | 5,109 | -25 | -0.5% | 280 |
| 2024/09/12 | 5,119 | 5,134 | 5,115 | 5,134 | +78 | +1.5% | 970 |
| 2024/09/11 | 5,184 | 5,184 | 5,041 | 5,056 | -45 | -0.9% | 440 |
| 2024/09/10 | 5,115 | 5,115 | 5,101 | 5,101 | +10 | +0.2% | 360 |
| 2024/09/09 | 5,199 | 5,199 | 5,087 | 5,091 | -55 | -1.1% | 1,260 |
| 2024/09/06 | 5,259 | 5,259 | 5,137 | 5,146 | -13 | -0.3% | 340 |
| 2024/09/05 | 5,162 | 5,171 | 5,159 | 5,159 | -44 | -0.8% | 450 |
| 2024/09/04 | 5,196 | 5,206 | 5,190 | 5,203 | -74 | -1.4% | 640 |
| 2024/09/03 | 5,255 | 5,303 | 5,255 | 5,277 | +22 | +0.4% | 830 |
| 2024/09/02 | 5,256 | 5,259 | 5,255 | 5,255 | ±0 | ±0% | 700 |
| 2024/08/30 | 5,235 | 5,255 | 5,235 | 5,255 | +20 | +0.4% | 200 |
| 2024/08/29 | 5,235 | 5,235 | 5,235 | 5,235 | ±0 | ±0% | 250 |
| 2024/08/28 | 5,250 | 5,250 | 5,235 | 5,235 | -16 | -0.3% | 150 |
| 2024/08/27 | 5,251 | 5,251 | 5,251 | 5,251 | +21 | +0.4% | 10 |
| 2024/08/26 | 5,218 | 5,231 | 5,218 | 5,230 | +9 | +0.2% | 710 |
| 2024/08/23 | 5,246 | 5,246 | 5,218 | 5,221 | -11 | -0.2% | 420 |
| 2024/08/22 | 5,269 | 5,269 | 5,232 | 5,232 | -32 | -0.6% | 130 |
| 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 |
151～
200
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
