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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 4,965 | 4,991 | 4,965 | 4,981 | +105 | +2.2% | 6,280 |
| 2023/11/14 | 4,877 | 4,877 | 4,876 | 4,876 | -54 | -1.1% | 50 |
| 2023/11/13 | 4,900 | 4,930 | 4,860 | 4,930 | +59 | +1.2% | 290 |
| 2023/11/10 | 4,864 | 4,871 | 4,854 | 4,871 | -54 | -1.1% | 260 |
| 2023/11/09 | 4,912 | 4,927 | 4,912 | 4,925 | -43 | -0.9% | 2,160 |
| 2023/11/08 | 4,987 | 4,987 | 4,950 | 4,968 | +51 | +1% | 2,210 |
| 2023/11/07 | 4,917 | 4,917 | 4,917 | 4,917 | -18 | -0.4% | 600 |
| 2023/11/06 | 4,900 | 4,947 | 4,900 | 4,935 | +68 | +1.4% | 750 |
| 2023/11/02 | 4,979 | 4,979 | 4,867 | 4,867 | +99 | +2.1% | 1,560 |
| 2023/11/01 | 4,768 | 4,768 | 4,768 | 4,768 | +16 | +0.3% | 10 |
| 2023/10/31 | 4,753 | 4,753 | 4,736 | 4,752 | -8 | -0.2% | 230 |
| 2023/10/30 | 4,777 | 4,777 | 4,760 | 4,760 | -32 | -0.7% | 180 |
| 2023/10/27 | 4,780 | 4,792 | 4,780 | 4,792 | +51 | +1.1% | 40 |
| 2023/10/26 | 4,820 | 4,820 | 4,740 | 4,741 | -105 | -2.2% | 880 |
| 2023/10/25 | 4,846 | 4,846 | 4,846 | 4,846 | +25 | +0.5% | 100 |
| 2023/10/24 | 4,820 | 4,821 | 4,820 | 4,821 | +49 | +1% | 110 |
| 2023/10/23 | 4,791 | 4,791 | 4,772 | 4,772 | -9 | -0.2% | 1,570 |
| 2023/10/20 | 4,773 | 4,795 | 4,773 | 4,781 | +18 | +0.4% | 2,360 |
| 2023/10/19 | 4,824 | 4,824 | 4,763 | 4,763 | - | - | 13,650 |
| 2023/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/17 | 4,863 | 4,863 | 4,863 | 4,863 | -8 | -0.2% | 100 |
| 2023/10/16 | 4,890 | 4,890 | 4,870 | 4,871 | -4 | -0.1% | 300 |
| 2023/10/13 | 4,915 | 4,915 | 4,875 | 4,875 | - | - | 270 |
| 2023/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/11 | 4,962 | 4,962 | 4,940 | 4,940 | +18 | +0.4% | 40 |
| 2023/10/10 | 4,945 | 4,945 | 4,922 | 4,922 | +73 | +1.5% | 1,140 |
| 2023/10/06 | 4,849 | 4,849 | 4,849 | 4,849 | +2 | ±0% | 200 |
| 2023/10/05 | 4,790 | 4,847 | 4,790 | 4,847 | +73 | +1.5% | 270 |
| 2023/10/04 | 4,848 | 4,848 | 4,774 | 4,774 | -69 | -1.4% | 1,860 |
| 2023/10/03 | 4,912 | 4,912 | 4,843 | 4,843 | -77 | -1.6% | 1,470 |
| 2023/10/02 | 4,992 | 4,992 | 4,920 | 4,920 | -10 | -0.2% | 240 |
| 2023/09/29 | 4,910 | 4,930 | 4,910 | 4,930 | +29 | +0.6% | 140 |
| 2023/09/28 | 4,894 | 4,901 | 4,890 | 4,901 | -24 | -0.5% | 260 |
| 2023/09/27 | 4,920 | 4,933 | 4,920 | 4,925 | -34 | -0.7% | 80 |
| 2023/09/26 | 4,959 | 4,959 | 4,959 | 4,959 | ±0 | ±0% | 30 |
| 2023/09/25 | 4,949 | 4,966 | 4,949 | 4,959 | +44 | +0.9% | 170 |
| 2023/09/22 | 4,936 | 4,936 | 4,910 | 4,915 | -26 | -0.5% | 350 |
| 2023/09/21 | 4,976 | 4,976 | 4,941 | 4,941 | - | - | 240 |
| 2023/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/19 | 5,005 | 5,005 | 4,990 | 4,998 | -17 | -0.3% | 100 |
| 2023/09/15 | 5,015 | 5,015 | 5,015 | 5,015 | - | - | 10 |
| 2023/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/13 | 4,953 | 4,965 | 4,949 | 4,949 | -7 | -0.1% | 240 |
| 2023/09/12 | 4,976 | 4,977 | 4,933 | 4,956 | +18 | +0.4% | 140 |
| 2023/09/11 | 4,938 | 4,938 | 4,938 | 4,938 | -28 | -0.6% | 100 |
| 2023/09/08 | 4,950 | 4,966 | 4,943 | 4,966 | +30 | +0.6% | 50 |
| 2023/09/07 | 4,930 | 4,936 | 4,929 | 4,936 | +32 | +0.7% | 70 |
| 2023/09/06 | 4,904 | 4,904 | 4,904 | 4,904 | -47 | -0.9% | 10 |
| 2023/09/05 | 5,029 | 5,029 | 4,945 | 4,951 | -29 | -0.6% | 200 |
| 2023/09/04 | 4,980 | 4,980 | 4,980 | 4,980 | -21 | -0.4% | 40 |
251～
300
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
