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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 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 |
201～
250
件表示中 / 798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
