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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 5,048 | 5,048 | 5,001 | 5,001 | -10 | -0.2% | 60 |
| 2023/08/31 | 5,011 | 5,011 | 5,010 | 5,011 | +20 | +0.4% | 500 |
| 2023/08/30 | 4,973 | 4,991 | 4,973 | 4,991 | +61 | +1.2% | 2,120 |
| 2023/08/29 | 4,930 | 4,930 | 4,930 | 4,930 | ±0 | ±0% | 70 |
| 2023/08/28 | 4,982 | 4,983 | 4,930 | 4,930 | +9 | +0.2% | 40 |
| 2023/08/25 | 4,949 | 4,949 | 4,920 | 4,921 | -17 | -0.3% | 120 |
| 2023/08/24 | 4,975 | 4,975 | 4,933 | 4,938 | +59 | +1.2% | 40 |
| 2023/08/23 | 4,914 | 4,914 | 4,879 | 4,879 | +26 | +0.5% | 40 |
| 2023/08/22 | 4,899 | 4,899 | 4,853 | 4,853 | +14 | +0.3% | 8,680 |
| 2023/08/21 | 4,848 | 4,855 | 4,839 | 4,839 | -3 | -0.1% | 160 |
| 2023/08/18 | 4,890 | 4,890 | 4,842 | 4,842 | +13 | +0.3% | 270 |
| 2023/08/17 | 4,887 | 4,887 | 4,826 | 4,829 | -58 | -1.2% | 14,190 |
| 2023/08/16 | 4,897 | 4,897 | 4,885 | 4,887 | -31 | -0.6% | 520 |
| 2023/08/15 | 4,958 | 4,958 | 4,888 | 4,918 | +30 | +0.6% | 8,250 |
| 2023/08/14 | 5,036 | 5,136 | 4,888 | 4,888 | -78 | -1.6% | 9,120 |
| 2023/08/10 | 5,000 | 5,000 | 4,966 | 4,966 | - | - | 60 |
| 2023/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/08 | 5,048 | 5,064 | 4,987 | 4,997 | +18 | +0.4% | 90 |
| 2023/08/07 | 4,943 | 4,980 | 4,943 | 4,979 | +39 | +0.8% | 8,240 |
| 2023/08/04 | 4,970 | 4,970 | 4,936 | 4,940 | - | - | 8,490 |
| 2023/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/02 | 5,070 | 5,070 | 5,000 | 5,000 | -100 | -2% | 270 |
| 2023/08/01 | 5,082 | 5,100 | 5,082 | 5,100 | +100 | +2% | 120 |
| 2023/07/31 | 4,995 | 5,000 | 4,995 | 5,000 | +73 | +1.5% | 8,120 |
| 2023/07/28 | 4,988 | 4,988 | 4,865 | 4,927 | -182 | -3.6% | 8,610 |
| 2023/07/27 | 5,109 | 5,109 | 5,109 | 5,109 | +24 | +0.5% | 150 |
| 2023/07/26 | 5,111 | 5,111 | 5,065 | 5,085 | -14 | -0.3% | 90 |
| 2023/07/25 | 5,109 | 5,109 | 5,078 | 5,099 | +16 | +0.3% | 230 |
| 2023/07/24 | 5,070 | 5,083 | 5,070 | 5,083 | +32 | +0.6% | 220 |
| 2023/07/21 | 5,040 | 5,051 | 5,040 | 5,051 | -30 | -0.6% | 80 |
| 2023/07/20 | 5,045 | 5,081 | 5,045 | 5,081 | +16 | +0.3% | 2,160 |
| 2023/07/19 | 5,052 | 5,065 | 5,052 | 5,065 | +15 | +0.3% | 140 |
| 2023/07/18 | 5,067 | 5,067 | 5,048 | 5,050 | -2 | ±0% | 90 |
| 2023/07/14 | 5,051 | 5,052 | 5,051 | 5,052 | +46 | +0.9% | 120 |
| 2023/07/13 | 4,996 | 5,006 | 4,985 | 5,006 | +64 | +1.3% | 8,100 |
| 2023/07/12 | 4,928 | 4,943 | 4,919 | 4,942 | +10 | +0.2% | 2,320 |
| 2023/07/11 | 4,940 | 4,940 | 4,924 | 4,932 | -18 | -0.4% | 8,230 |
| 2023/07/10 | 4,990 | 4,990 | 4,947 | 4,950 | -16 | -0.3% | 290 |
| 2023/07/07 | 5,034 | 5,034 | 4,966 | 4,966 | -82 | -1.6% | 460 |
| 2023/07/06 | 5,122 | 5,122 | 5,047 | 5,048 | -76 | -1.5% | 500 |
| 2023/07/05 | 5,175 | 5,175 | 5,124 | 5,124 | +8 | +0.2% | 30 |
| 2023/07/04 | 5,122 | 5,123 | 5,116 | 5,116 | +4 | +0.1% | 90 |
| 2023/07/03 | 5,112 | 5,112 | 5,112 | 5,112 | +16 | +0.3% | 10 |
| 2023/06/30 | 5,130 | 5,130 | 5,081 | 5,096 | -15 | -0.3% | 80 |
| 2023/06/29 | 5,120 | 5,120 | 5,111 | 5,111 | -11 | -0.2% | 130 |
| 2023/06/28 | 5,111 | 5,122 | 5,111 | 5,122 | -4 | -0.1% | 50 |
| 2023/06/27 | 5,126 | 5,126 | 5,126 | 5,126 | +15 | +0.3% | 10 |
| 2023/06/26 | 5,115 | 5,115 | 5,111 | 5,111 | -25 | -0.5% | 110 |
| 2023/06/23 | 5,167 | 5,167 | 5,136 | 5,136 | +27 | +0.5% | 30 |
| 2023/06/22 | 5,121 | 5,121 | 5,109 | 5,109 | - | - | 20 |
301～
350
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
