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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 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 |
| 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 |
401～
450
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
