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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 5,150 | 5,150 | 5,136 | 5,136 | -15 | -0.3% | 380 |
| 2024/02/28 | 5,189 | 5,189 | 5,151 | 5,151 | -28 | -0.5% | 350 |
| 2024/02/27 | 5,178 | 5,180 | 5,170 | 5,179 | -11 | -0.2% | 490 |
| 2024/02/26 | 5,190 | 5,208 | 5,185 | 5,190 | +24 | +0.5% | 660 |
| 2024/02/22 | 5,165 | 5,174 | 5,152 | 5,166 | +9 | +0.2% | 370 |
| 2024/02/21 | 5,136 | 5,167 | 5,136 | 5,157 | +15 | +0.3% | 830 |
| 2024/02/20 | 5,137 | 5,142 | 5,135 | 5,142 | ±0 | ±0% | 330 |
| 2024/02/19 | 5,126 | 5,142 | 5,126 | 5,142 | +16 | +0.3% | 260 |
| 2024/02/16 | 5,110 | 5,126 | 5,110 | 5,126 | +16 | +0.3% | 220 |
| 2024/02/15 | 5,090 | 5,115 | 5,090 | 5,110 | +41 | +0.8% | 670 |
| 2024/02/14 | 5,056 | 5,069 | 5,036 | 5,069 | -37 | -0.7% | 1,760 |
| 2024/02/13 | 5,120 | 5,120 | 5,102 | 5,106 | +4 | +0.1% | 150 |
| 2024/02/09 | 5,090 | 5,104 | 5,090 | 5,102 | -2 | ±0% | 350 |
| 2024/02/08 | 5,120 | 5,145 | 5,086 | 5,104 | -42 | -0.8% | 940 |
| 2024/02/07 | 5,146 | 5,146 | 5,133 | 5,146 | +15 | +0.3% | 200 |
| 2024/02/06 | 5,118 | 5,134 | 5,111 | 5,131 | -10 | -0.2% | 2,710 |
| 2024/02/05 | 5,184 | 5,184 | 5,125 | 5,141 | - | - | 21,940 |
| 2024/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/01 | 5,177 | 5,179 | 5,141 | 5,141 | -36 | -0.7% | 730 |
| 2024/01/31 | 5,185 | 5,185 | 5,163 | 5,177 | +9 | +0.2% | 780 |
| 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 |
301～
350
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
