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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 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 |
| 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 |
351～
400
件表示中 / 766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
