Listed Index Fund Australian Government Bond (No Currency Hedge) (2844)

2844
🏛️ 일본 →
5,113.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 5,132.00 5,132.00 5,130.00 5,130.00 0.2K
09:05 5,134.00 5,134.00 5,134.00 5,134.00 0.1K
09:10 5,136.00 5,137.00 5,136.00 5,137.00 0.1K
09:15 5,137.00 5,137.00 5,137.00 5,137.00 0.0K
09:20 5,136.00 5,136.00 5,136.00 5,136.00 0.2K
09:35 5,134.00 5,134.00 5,134.00 5,134.00 0.0K
09:40 5,132.00 5,132.00 5,132.00 5,132.00 0.0K
09:50 5,129.00 5,129.00 5,129.00 5,129.00 0.0K
09:55 5,128.00 5,128.00 5,128.00 5,128.00 0.0K
10:05 5,130.00 5,130.00 5,130.00 5,130.00 0.3K
10:10 5,131.00 5,131.00 5,131.00 5,131.00 0.0K
10:15 5,129.00 5,129.00 5,129.00 5,129.00 0.0K
10:20 5,126.00 5,126.00 5,126.00 5,126.00 0.0K
10:25 5,126.00 5,126.00 5,125.00 5,125.00 0.0K
10:30 5,119.00 5,119.00 5,119.00 5,119.00 0.1K
11:30 5,130.00 5,130.00 5,130.00 5,130.00 0.0K
12:30 5,139.00 5,139.00 5,139.00 5,139.00 0.1K
12:40 5,139.00 5,139.00 5,139.00 5,139.00 0.0K
12:50 5,139.00 5,139.00 5,139.00 5,139.00 0.0K
13:10 5,139.00 5,139.00 5,139.00 5,139.00 0.0K
13:45 5,131.00 5,131.00 5,131.00 5,131.00 1.0K
14:00 5,132.00 5,132.00 5,132.00 5,132.00 0.0K
14:15 5,132.00 5,132.00 5,132.00 5,132.00 0.0K
14:25 5,130.00 5,133.00 5,130.00 5,133.00 0.0K
14:45 5,133.00 5,133.00 5,133.00 5,133.00 0.1K
14:55 5,133.00 5,133.00 5,133.00 5,133.00 0.1K
15:10 5,131.00 5,131.00 5,128.00 5,128.00 0.6K
15:15 5,129.00 5,129.00 5,129.00 5,129.00 0.0K
15:30 5,129.00 5,129.00 5,129.00 5,129.00 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 5,123.00 5,123.00 5,102.00 5,113.00 0.0M
2025-09-25 5,128.00 5,138.00 5,118.00 5,136.00 0.0M
2025-09-24 5,115.00 5,149.00 5,115.00 5,149.00 0.0M
2025-09-22 5,138.00 5,139.00 5,119.00 5,129.00 0.0M
2025-09-19 5,156.00 5,158.00 5,118.00 5,132.00 0.0M
2025-09-18 5,142.00 5,155.00 5,131.00 5,150.00 0.0M
2025-09-17 5,170.00 5,170.00 5,154.00 5,154.00 0.0M
2025-09-16 5,183.00 5,183.00 5,156.00 5,170.00 0.0M
2025-09-12 5,178.00 5,178.00 5,155.00 5,156.00 0.0M
2025-09-11 5,133.00 5,137.00 5,123.00 5,130.00 0.0M
2025-09-10 5,101.00 5,117.00 5,079.00 5,117.00 0.0M
2025-09-09 5,100.00 5,101.00 5,092.00 5,093.00 0.0M
2025-09-08 5,082.00 5,094.00 5,082.00 5,086.00 0.0M
2025-09-05 5,056.00 5,056.00 5,045.00 5,048.00 0.0M
2025-09-04 5,041.00 5,054.00 5,041.00 5,042.00 0.0M
2025-09-03 5,050.00 5,052.00 5,020.00 5,020.00 0.0M
2025-09-02 5,037.00 5,041.00 5,030.00 5,041.00 0.0M
2025-09-01 5,058.00 5,058.00 5,024.00 5,024.00 0.0M
2025-08-29 5,034.00 5,034.00 5,018.00 5,029.00 0.0M
2025-08-28 5,023.00 5,026.00 5,010.00 5,011.00 0.0M
2025-08-27 5,020.00 5,020.00 4,999.00 5,003.00 0.0M
2025-08-26 5,017.00 5,017.00 4,992.00 5,003.00 0.0M
2025-08-25 5,010.00 5,010.00 4,999.00 5,010.00 0.0M
2025-08-22 4,980.00 4,989.00 4,980.00 4,985.00 0.0M
2025-08-21 4,967.00 4,971.00 4,957.00 4,958.00 0.0M
2025-08-20 4,984.00 4,984.00 4,952.00 4,961.00 0.0M
2025-08-19 5,025.00 5,025.00 4,988.00 4,992.00 0.0M
2025-08-18 5,024.00 5,037.00 5,021.00 5,025.00 0.0M
2025-08-15 5,034.00 5,034.00 5,019.00 5,023.00 0.0M
2025-08-14 5,064.00 5,064.00 5,033.00 5,033.00 0.0M
2025-08-13 5,040.00 5,072.00 5,040.00 5,065.00 0.0M
2025-08-12 5,060.00 5,060.00 5,045.00 5,045.00 0.0M
2025-08-08 5,020.00 5,033.00 5,018.00 5,027.00 0.0M
2025-08-07 5,017.00 5,033.00 5,017.00 5,030.00 0.0M
2025-08-06 5,067.00 5,081.00 5,061.00 5,062.00 0.0M
2025-08-05 5,049.00 5,057.00 5,041.00 5,050.00 0.0M
2025-08-04 5,070.00 5,076.00 5,060.00 5,073.00 0.0M
2025-08-01 5,111.00 5,116.00 5,104.00 5,104.00 0.0M
2025-07-31 5,085.00 5,088.00 5,073.00 5,087.00 0.0M
2025-07-30 5,097.00 5,102.00 5,084.00 5,102.00 0.0M
2025-07-29 5,095.00 5,100.00 5,088.00 5,089.00 0.0M
2025-07-28 5,100.00 5,103.00 5,087.00 5,100.00 0.0M
2025-07-25 5,090.00 5,102.00 5,079.00 5,079.00 0.0M
2025-07-24 5,088.00 5,088.00 5,068.00 5,077.00 0.0M
2025-07-23 5,070.00 5,096.00 5,060.00 5,093.00 0.0M
2025-07-22 5,086.00 5,086.00 5,062.00 5,072.00 0.0M
2025-07-18 5,072.00 5,083.00 5,070.00 5,071.00 0.0M
2025-07-17 5,060.00 5,065.00 5,051.00 5,065.00 0.0M
2025-07-16 5,057.00 5,080.00 5,057.00 5,080.00 0.0M
2025-07-15 5,061.00 5,074.00 5,055.00 5,068.00 0.0M
2025-07-14 5,085.00 5,085.00 5,054.00 5,069.00 0.0M
2025-07-11 5,050.00 5,080.00 5,050.00 5,065.00 0.0M
2025-07-10 5,032.00 5,040.00 5,028.00 5,040.00 0.0M
2025-07-09 5,035.00 5,043.00 5,019.00 5,043.00 0.0M
2025-07-08 5,010.00 5,048.00 5,010.00 5,026.00 0.0M
2025-07-07 5,026.00 5,026.00 4,990.00 5,006.00 0.0M
2025-07-04 5,040.00 5,040.00 5,021.00 5,026.00 0.0M
2025-07-03 5,012.00 5,012.00 5,000.00 5,002.00 0.0M
2025-07-02 5,040.00 5,040.00 5,016.00 5,026.00 0.0M
2025-07-01 5,014.00 5,024.00 5,005.00 5,024.00 0.0M
2025-06-30 5,011.00 5,015.00 4,995.00 4,999.00 0.0M
2025-06-27 5,040.00 5,047.00 5,020.00 5,020.00 0.0M
2025-06-26 5,032.00 5,033.00 5,021.00 5,021.00 0.0M
2025-06-25 5,011.00 5,022.00 4,992.00 5,021.00 0.0M
2025-06-24 5,000.00 5,008.00 4,989.00 5,008.00 0.0M
2025-06-23 4,998.00 4,998.00 4,959.00 4,990.00 0.0M
2025-06-20 4,983.00 4,987.00 4,973.00 4,980.00 0.0M
2025-06-19 4,987.00 4,987.00 4,959.00 4,959.00 0.0M
2025-06-18 4,983.00 4,983.00 4,963.00 4,969.00 0.0M
2025-06-17 4,972.00 4,980.00 4,964.00 4,976.00 0.0M
2025-06-16 4,954.00 4,954.00 4,914.00 4,933.00 0.0M
2025-06-13 4,948.00 4,954.00 4,911.00 4,954.00 0.0M
2025-06-12 4,969.00 4,969.00 4,925.00 4,927.00 0.0M
2025-06-11 4,957.00 4,970.00 4,950.00 4,970.00 0.0M
2025-06-10 4,927.00 4,956.00 4,927.00 4,947.00 0.0M
2025-06-09 4,926.00 4,927.00 4,909.00 4,926.00 0.0M
2025-06-06 4,916.00 4,919.00 4,904.00 4,914.00 0.0M
2025-06-05 4,885.00 4,897.00 4,883.00 4,897.00 0.0M
2025-06-04 4,872.00 4,903.00 4,872.00 4,899.00 0.0M
2025-06-03 4,872.00 4,872.00 4,844.00 4,844.00 0.0M
2025-06-02 4,878.00 4,878.00 4,863.00 4,864.00 0.0M
2025-05-30 4,869.00 4,869.00 4,844.00 4,859.00 0.0M
2025-05-29 4,863.00 4,890.00 4,863.00 4,877.00 0.0M
2025-05-28 4,876.00 4,876.00 4,849.00 4,860.00 0.0M
2025-05-27 4,847.00 4,858.00 4,819.00 4,850.00 0.0M
2025-05-26 4,809.00 4,849.00 4,809.00 4,848.00 0.0M
2025-05-23 4,800.00 4,801.00 4,784.00 4,797.00 0.0M
2025-05-22 4,783.00 4,788.00 4,765.00 4,784.00 0.0M
2025-05-21 4,836.00 4,836.00 4,801.00 4,808.00 0.0M
2025-05-20 4,837.00 4,845.00 4,803.00 4,810.00 0.0M
2025-05-19 4,809.00 4,812.00 4,790.00 4,791.00 0.0M
2025-05-16 4,832.00 4,864.00 4,802.00 4,862.00 0.0M
2025-05-15 4,880.00 4,880.00 4,815.00 4,815.00 0.0M
2025-05-14 4,925.00 4,925.00 4,898.00 4,900.00 0.0M
2025-05-13 4,937.00 4,937.00 4,875.00 4,880.00 0.0M
2025-05-12 4,870.00 4,918.00 4,870.00 4,909.00 0.0M
2025-05-09 4,916.00 4,919.00 4,861.00 4,919.00 0.0M
2025-05-08 4,904.00 4,905.00 4,851.00 4,905.00 0.0M
2025-05-07 4,902.00 4,921.00 4,896.00 4,912.00 0.0M
2025-05-02 4,908.00 4,951.00 4,908.00 4,927.00 0.0M
2025-05-01 4,870.00 4,904.00 4,859.00 4,890.00 0.0M
2025-04-30 4,865.00 4,870.00 4,823.00 4,860.00 0.0M
2025-04-28 4,880.00 4,898.00 4,871.00 4,898.00 0.0M
2025-04-25 4,830.00 4,894.00 4,830.00 4,882.00 0.0M
2025-04-24 4,807.00 4,825.00 4,795.00 4,795.00 0.0M
2025-04-23 4,787.00 4,817.00 4,787.00 4,805.00 0.0M
2025-04-22 4,800.00 4,800.00 4,765.00 4,768.00 0.0M
2025-04-21 4,831.00 4,831.00 4,753.00 4,777.00 0.0M
2025-04-18 4,805.00 4,814.00 4,805.00 4,811.00 0.0M
2025-04-17 4,770.00 4,793.00 4,770.00 4,770.00 0.0M
2025-04-16 4,820.00 4,820.00 4,749.00 4,754.00 0.0M
2025-04-15 4,771.00 4,799.00 4,754.00 4,790.00 0.0M
2025-04-14 4,725.00 4,725.00 4,681.00 4,710.00 0.0M
2025-04-11 4,731.00 4,731.00 4,637.00 4,637.00 0.0M
2025-04-10 4,720.00 4,799.00 4,720.00 4,775.00 0.0M
2025-04-09 4,602.00 4,602.00 4,512.00 4,553.00 0.0M
2025-04-08 4,757.00 4,757.00 4,659.00 4,733.00 0.0M
2025-04-07 4,699.00 4,700.00 4,603.00 4,700.00 0.0M
2025-04-04 4,884.00 4,885.00 4,792.00 4,848.00 0.0M
2025-04-03 4,909.00 4,909.00 4,858.00 4,860.00 0.0M
2025-04-02 4,945.00 4,945.00 4,900.00 4,944.00 0.0M
2025-04-01 4,901.00 4,920.00 4,854.00 4,920.00 0.0M
2025-03-31 4,947.00 4,947.00 4,863.00 4,864.00 0.0M
2025-03-28 4,926.00 4,926.00 4,901.00 4,904.00 0.0M
2025-03-27 4,890.00 4,894.00 4,880.00 4,894.00 0.0M
2025-03-26 4,924.00 4,948.00 4,881.00 4,948.00 0.0M
2025-03-25 4,926.00 4,926.00 4,897.00 4,907.00 0.0M
2025-03-24 4,880.00 4,888.00 4,874.00 4,878.00 0.0M
2025-03-21 4,881.00 4,881.00 4,860.00 4,880.00 0.0M
2025-03-19 4,902.00 4,928.00 4,902.00 4,925.00 0.0M
2025-03-18 4,902.00 4,944.00 4,902.00 4,941.00 0.0M
2025-03-17 4,849.00 4,883.00 4,849.00 4,873.00 0.0M
2025-03-14 4,829.00 4,837.00 4,824.00 4,837.00 0.0M
2025-03-13 4,853.00 4,858.00 4,814.00 4,814.00 0.0M
2025-03-12 4,820.00 4,820.00 4,799.00 4,814.00 0.0M
2025-03-11 4,820.00 4,820.00 4,778.00 4,796.00 0.0M
2025-03-10 4,815.00 4,820.00 4,804.00 4,820.00 0.0M
2025-03-07 4,851.00 4,851.00 4,810.00 4,814.00 0.0M
2025-03-06 4,860.00 4,876.00 4,860.00 4,875.00 0.0M
2025-03-05 4,836.00 4,870.00 4,836.00 4,860.00 0.0M
2025-03-04 4,880.00 4,880.00 4,817.00 4,869.00 0.0M
2025-03-03 4,898.00 4,898.00 4,850.00 4,898.00 0.0M
2025-02-28 4,897.00 4,897.00 4,827.00 4,849.00 0.0M
2025-02-27 4,930.00 4,930.00 4,867.00 4,915.00 0.0M
2025-02-26 4,938.00 4,938.00 4,895.00 4,934.00 0.0M
2025-02-25 4,937.00 4,937.00 4,907.00 4,921.00 0.0M
2025-02-21 4,893.00 4,950.00 4,893.00 4,927.00 0.0M
2025-02-20 4,949.00 4,949.00 4,885.00 4,930.00 0.0M
2025-02-19 4,939.00 4,952.00 4,932.00 4,945.00 0.0M
2025-02-18 4,996.00 4,996.00 4,950.00 4,950.00 0.0M
2025-02-17 4,990.00 4,990.00 4,960.00 4,965.00 0.0M
2025-02-14 4,985.00 4,985.00 4,967.00 4,967.00 0.0M
2025-02-13 4,970.00 4,980.00 4,955.00 4,978.00 0.0M
2025-02-12 4,919.00 4,972.00 4,919.00 4,967.00 0.0M
2025-02-10 4,918.00 4,920.00 4,909.00 4,919.00 0.0M
2025-02-07 4,964.00 4,983.00 4,922.00 4,925.00 0.0M
2025-02-06 5,014.00 5,023.00 5,004.00 5,007.00 0.0M
2025-02-05 5,034.00 5,034.00 5,009.00 5,014.00 0.0M
2025-02-04 5,049.00 5,049.00 4,990.00 5,012.00 0.0M
2025-02-03 5,013.00 5,013.00 4,960.00 4,975.00 0.0M
2025-01-31 5,045.00 5,045.00 4,986.00 5,016.00 0.0M
2025-01-30 5,052.00 5,052.00 5,020.00 5,020.00 0.0M
2025-01-29 5,066.00 5,074.00 5,061.00 5,061.00 0.0M
2025-01-28 5,054.00 5,074.00 5,038.00 5,057.00 0.0M
2025-01-27 5,194.00 5,194.00 5,080.00 5,105.00 0.0M
2025-01-24 5,075.00 5,100.00 5,075.00 5,095.00 0.0M
2025-01-23 5,064.00 5,094.00 5,064.00 5,075.00 0.0M
2025-01-22 5,097.00 5,097.00 5,049.00 5,064.00 0.0M
2025-01-21 5,008.00 5,065.00 5,008.00 5,032.00 0.0M
2025-01-20 5,012.00 5,012.00 4,994.00 5,006.00 0.0M
2025-01-17 4,975.00 4,997.00 4,975.00 4,988.00 0.0M
2025-01-16 5,024.00 5,034.00 4,984.00 4,998.00 0.0M
2025-01-15 5,058.00 5,058.00 4,985.00 4,985.00 0.0M
2025-01-14 5,028.00 5,034.00 4,977.00 5,034.00 0.0M
2025-01-10 5,056.00 5,061.00 5,047.00 5,049.00 0.0M
2025-01-09 5,099.00 5,099.00 5,051.00 5,064.00 0.0M
2025-01-08 5,112.00 5,112.00 5,073.00 5,084.00 0.0M
2025-01-07 5,077.00 5,121.00 5,077.00 5,101.00 0.0M
2025-01-06 5,104.00 5,104.00 5,072.00 5,077.00 0.0M