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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,146 | 5,168 | 5,146 | 5,168 | +31 | +0.6% | 15,750 |
| 2024/01/29 | 5,133 | 5,143 | 5,133 | 5,137 | +10 | +0.2% | 300 |
| 2024/01/26 | 5,136 | 5,136 | 5,122 | 5,127 | +27 | +0.5% | 220 |
| 2024/01/25 | 5,089 | 5,109 | 5,083 | 5,100 | -13 | -0.3% | 370 |
| 2024/01/24 | 5,129 | 5,129 | 5,100 | 5,113 | -42 | -0.8% | 1,140 |
| 2024/01/23 | 5,126 | 5,155 | 5,122 | 5,155 | +29 | +0.6% | 1,070 |
| 2024/01/22 | 5,119 | 5,132 | 5,119 | 5,126 | +18 | +0.4% | 280 |
| 2024/01/19 | 5,092 | 5,108 | 5,081 | 5,108 | +24 | +0.5% | 220 |
| 2024/01/18 | 5,092 | 5,097 | 5,080 | 5,084 | -8 | -0.2% | 640 |
| 2024/01/17 | 5,101 | 5,106 | 5,091 | 5,092 | -13 | -0.3% | 1,010 |
| 2024/01/16 | 5,143 | 5,143 | 5,104 | 5,105 | -51 | -1% | 990 |
| 2024/01/15 | 5,155 | 5,158 | 5,141 | 5,156 | -6 | -0.1% | 280 |
| 2024/01/12 | 5,169 | 5,171 | 5,149 | 5,162 | +2 | ±0% | 680 |
| 2024/01/11 | 5,134 | 5,160 | 5,134 | 5,160 | +31 | +0.6% | 1,180 |
| 2024/01/10 | 5,141 | 5,141 | 5,119 | 5,129 | +24 | +0.5% | 270 |
| 2024/01/09 | 5,132 | 5,132 | 5,105 | 5,105 | -10 | -0.2% | 1,580 |
| 2024/01/05 | 5,138 | 5,140 | 5,115 | 5,115 | -27 | -0.5% | 440 |
| 2024/01/04 | 5,159 | 5,159 | 5,111 | 5,142 | -26 | -0.5% | 1,300 |
| 2023/12/29 | 5,174 | 5,176 | 5,153 | 5,168 | -22 | -0.4% | 350 |
| 2023/12/28 | 5,191 | 5,205 | 5,185 | 5,190 | -9 | -0.2% | 440 |
| 2023/12/27 | 5,170 | 5,200 | 5,170 | 5,199 | +20 | +0.4% | 280 |
| 2023/12/26 | 5,183 | 5,183 | 5,169 | 5,179 | -4 | -0.1% | 1,030 |
| 2023/12/25 | 5,205 | 5,205 | 5,144 | 5,183 | +60 | +1.2% | 140 |
| 2023/12/22 | 5,123 | 5,123 | 5,123 | 5,123 | -5 | -0.1% | 40 |
| 2023/12/21 | 5,156 | 5,156 | 5,108 | 5,128 | -16 | -0.3% | 430 |
| 2023/12/20 | 5,108 | 5,153 | 5,108 | 5,144 | +54 | +1.1% | 1,480 |
| 2023/12/19 | 5,062 | 5,090 | 5,062 | 5,090 | +51 | +1% | 140 |
| 2023/12/18 | 5,035 | 5,039 | 5,035 | 5,039 | +17 | +0.3% | 40 |
| 2023/12/15 | 5,017 | 5,022 | 5,017 | 5,022 | -2 | ±0% | 20 |
| 2023/12/14 | 5,014 | 5,030 | 5,014 | 5,024 | +49 | +1% | 220 |
| 2023/12/13 | 4,973 | 4,975 | 4,973 | 4,975 | -8 | -0.2% | 220 |
| 2023/12/12 | 4,965 | 4,983 | 4,965 | 4,983 | +30 | +0.6% | 50 |
| 2023/12/11 | 4,996 | 4,996 | 4,938 | 4,953 | -1 | ±0% | 250 |
| 2023/12/08 | 4,964 | 4,964 | 4,899 | 4,954 | -16 | -0.3% | 300 |
| 2023/12/07 | 5,032 | 5,032 | 4,969 | 4,970 | -76 | -1.5% | 190 |
| 2023/12/06 | 5,062 | 5,062 | 5,027 | 5,046 | +54 | +1.1% | 80 |
| 2023/12/05 | 5,025 | 5,026 | 4,990 | 4,992 | -23 | -0.5% | 1,340 |
| 2023/12/04 | 5,110 | 5,110 | 5,015 | 5,015 | +3 | +0.1% | 130 |
| 2023/12/01 | 5,020 | 5,020 | 5,011 | 5,012 | -15 | -0.3% | 150 |
| 2023/11/30 | 5,039 | 5,045 | 5,027 | 5,027 | -22 | -0.4% | 2,220 |
| 2023/11/29 | 5,093 | 5,093 | 5,044 | 5,049 | +39 | +0.8% | 260 |
| 2023/11/28 | 5,007 | 5,010 | 5,007 | 5,010 | +22 | +0.4% | 700 |
| 2023/11/27 | 5,055 | 5,055 | 4,986 | 4,988 | +3 | +0.1% | 300 |
| 2023/11/24 | 4,985 | 4,985 | 4,985 | 4,985 | -2 | ±0% | 10 |
| 2023/11/22 | 4,987 | 4,987 | 4,987 | 4,987 | - | - | 10 |
| 2023/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/20 | 4,982 | 5,009 | 4,979 | 5,009 | +27 | +0.5% | 470 |
| 2023/11/17 | 4,982 | 4,982 | 4,982 | 4,982 | +9 | +0.2% | 2,130 |
| 2023/11/16 | 4,985 | 4,985 | 4,973 | 4,973 | -8 | -0.2% | 540 |
| 2023/11/15 | 4,965 | 4,991 | 4,965 | 4,981 | +105 | +2.2% | 6,280 |
201～
250
件表示中 / 678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
