日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

上場インデックスファンド豪州リート(1555)の株価時系列情報

上場インデックスファンド豪州リート(1555)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 1,229 1,229 1,222 1,228 15,270
2012/12/27 1,232 1,232 1,215 1,217 23,760
2012/12/26 1,197 1,204 1,186 1,202 10,550
2012/12/25 1,180 1,189 1,179 1,186 14,640
2012/12/21 1,198 1,199 1,168 1,184 27,600
2012/12/20 1,170 1,178 1,165 1,173 13,110
2012/12/19 1,162 1,165 1,156 1,165 9,690
2012/12/18 1,153 1,153 1,145 1,148 31,640
2012/12/17 1,141 1,144 1,130 1,143 15,420
2012/12/14 1,134 1,139 1,129 1,138 20,070
2012/12/13 1,125 1,131 1,125 1,130 5,510
2012/12/12 1,121 1,124 1,119 1,121 6,590
2012/12/11 1,120 1,121 1,115 1,115 6,110
2012/12/10 1,108 1,118 1,108 1,116 4,120
2012/12/07 1,107 1,110 1,100 1,104 4,760
2012/12/06 1,105 1,105 1,099 1,102 3,930
2012/12/05 1,100 1,104 1,097 1,104 6,640
2012/12/04 1,100 1,104 1,098 1,100 10,360
2012/12/03 1,103 1,108 1,100 1,100 5,600
2012/11/30 1,100 1,106 1,098 1,103 4,710
2012/11/29 1,112 1,112 970 1,106 16,980
2012/11/28 1,100 1,106 1,100 1,101 2,930
2012/11/27 1,108 1,119 1,105 1,109 9,300
2012/11/26 1,098 1,104 1,091 1,095 16,060
2012/11/22 1,095 1,096 1,087 1,096 8,420
2012/11/21 1,090 1,093 1,084 1,084 6,720
2012/11/20 1,095 1,095 1,079 1,094 9,650
2012/11/19 1,084 1,090 1,080 1,087 8,770
2012/11/16 1,081 1,084 1,073 1,084 21,520
2012/11/15 1,065 1,075 1,065 1,075 27,290
2012/11/14 1,062 1,074 1,061 1,074 4,190
2012/11/13 1,085 1,085 1,064 1,067 13,970
2012/11/12 1,087 1,096 1,080 1,085 17,410
2012/11/09 1,094 1,094 1,086 1,092 19,190
2012/11/08 1,105 1,105 1,093 1,100 8,810
2012/11/07 1,106 1,110 1,101 1,104 11,940
2012/11/06 1,107 1,112 1,103 1,110 9,470
2012/11/05 1,100 1,107 1,098 1,101 14,680
2012/11/02 1,097 1,100 1,095 1,100 9,220
2012/11/01 1,100 1,108 1,092 1,095 10,830
2012/10/31 1,100 1,105 1,091 1,105 8,920
2012/10/30 1,090 1,090 1,080 1,086 5,750
2012/10/29 1,078 1,089 1,078 1,080 12,130
2012/10/26 1,090 1,090 1,079 1,079 8,090
2012/10/25 1,071 1,089 1,071 1,089 33,200
2012/10/24 1,083 1,083 1,067 1,070 27,720
2012/10/23 1,086 1,086 1,080 1,082 9,610
2012/10/22 1,076 1,080 1,069 1,080 15,930
2012/10/19 1,074 1,077 1,073 1,076 3,020
2012/10/18 1,076 1,076 1,067 1,074 6,190
2012/10/17 1,050 1,065 1,050 1,065 10,120
2012/10/16 1,051 1,056 1,051 1,054 11,860
2012/10/15 1,054 1,054 1,045 1,051 15,940
2012/10/12 1,033 1,049 1,033 1,049 4,150
2012/10/11 1,031 1,047 1,031 1,047 2,800
2012/10/10 1,037 1,038 1,029 1,038 7,650
2012/10/09 1,040 1,046 1,038 1,041 15,610
2012/10/05 1,043 1,044 1,039 1,043 8,690
2012/10/04 1,032 1,043 1,031 1,043 2,360
2012/10/03 1,042 1,042 1,028 1,032 16,810
2012/10/02 1,038 1,043 1,036 1,042 10,430
2012/10/01 1,040 1,043 1,029 1,035 15,860
2012/09/28 1,035 1,040 1,030 1,040 9,200
2012/09/27 1,035 1,035 1,028 1,032 8,720
2012/09/26 1,037 1,039 1,028 1,031 11,500
2012/09/25 1,038 1,038 1,029 1,038 8,630
2012/09/24 1,040 1,043 1,029 1,040 20,340
2012/09/21 1,034 1,046 1,034 1,045 1,560
2012/09/20 1,040 1,049 1,035 1,035 12,760
2012/09/19 1,044 1,048 1,036 1,042 9,830
2012/09/18 1,040 1,040 1,031 1,037 7,340
2012/09/14 1,041 1,047 1,033 1,044 19,540
2012/09/13 1,028 1,028 1,020 1,025 800
2012/09/12 1,025 1,030 1,019 1,019 5,720
2012/09/11 1,015 1,021 1,014 1,020 45,980
2012/09/10 1,031 1,031 1,016 1,018 2,040
2012/09/07 1,020 1,023 1,020 1,023 5,530
2012/09/06 1,000 1,012 996 1,009 7,590
2012/09/05 1,025 1,030 1,021 1,021 9,680
2012/09/04 1,027 1,029 1,020 1,025 4,510
2012/09/03 1,027 1,031 1,021 1,022 10,930
2012/08/31 1,025 1,032 1,023 1,024 13,680
2012/08/30 1,031 1,032 1,025 1,029 6,740
2012/08/29 1,031 1,037 1,030 1,037 7,100
2012/08/28 1,026 1,032 1,026 1,030 2,910
2012/08/27 1,035 1,035 1,023 1,025 13,710
2012/08/24 1,022 1,031 1,021 1,031 57,600
2012/08/23 1,029 1,029 1,023 1,029 5,620
2012/08/22 1,030 1,030 1,022 1,030 6,360
2012/08/21 1,030 1,030 1,023 1,023 10,790
2012/08/20 1,028 1,028 1,022 1,027 3,330
2012/08/17 1,022 1,024 1,015 1,022 11,780
2012/08/16 1,019 1,022 1,015 1,015 4,560
2012/08/15 1,016 1,021 1,013 1,019 2,130
2012/08/14 1,008 1,023 1,008 1,016 9,250
2012/08/13 1,023 1,023 1,011 1,018 7,540
2012/08/10 1,019 1,019 1,011 1,011 1,330
2012/08/09 1,015 1,020 1,014 1,016 1,320
2012/08/08 1,024 1,024 1,015 1,015 1,380
2012/08/07 1,018 1,020 1,012 1,017 1,570
2012/08/06 1,011 1,020 1,004 1,019 9,470
2012/08/03 1,001 1,013 1,000 1,003 1,830
2012/08/02 1,010 1,014 1,001 1,011 3,590
2012/08/01 1,001 1,018 1,001 1,012 8,060
2012/07/31 1,009 1,018 1,001 1,011 12,040
2012/07/30 986 1,006 986 1,002 12,350
2012/07/27 984 985 976 985 1,840
2012/07/26 967 972 962 972 2,970
2012/07/25 960 966 950 966 12,880
2012/07/24 975 975 960 968 2,140
2012/07/23 966 983 966 976 20,790
2012/07/20 976 990 976 988 12,640
2012/07/19 974 984 962 984 13,670
2012/07/18 979 979 971 974 1,940
2012/07/17 956 978 956 972 3,080
2012/07/13 963 967 950 955 4,150
2012/07/12 961 966 956 956 7,700
2012/07/11 963 963 952 960 2,560
2012/07/10 966 966 956 959 6,280
2012/07/09 966 970 961 967 6,720
2012/07/06 978 978 960 966 3,490
2012/07/05 990 991 980 982 8,670
2012/07/04 987 996 980 992 15,320
2012/07/03 981 983 975 982 5,860
2012/07/02 970 980 970 978 17,460
2012/06/29 957 964 949 964 8,710
2012/06/28 957 963 956 959 5,860
2012/06/27 950 956 950 956 6,600
2012/06/26 950 955 945 955 4,740
2012/06/25 954 955 950 955 7,100
2012/06/22 950 959 945 957 5,070
2012/06/21 955 955 951 955 4,190
2012/06/20 949 955 938 955 8,320
2012/06/19 950 950 946 946 8,500
2012/06/18 945 950 938 949 4,680
2012/06/15 938 940 935 938 6,460
2012/06/14 938 938 929 937 4,090
2012/06/13 938 940 930 940 6,760
2012/06/12 939 939 921 932 6,510
2012/06/11 935 946 922 946 8,090
2012/06/08 930 934 921 931 6,260
2012/06/07 923 937 923 934 5,860
2012/06/06 900 922 889 912 8,920
2012/06/05 882 889 880 889 10,840
2012/06/04 889 898 881 889 19,800
2012/06/01 896 900 888 899 20,690
2012/05/31 910 914 898 904 15,980
2012/05/30 922 922 914 914 13,100
2012/05/29 925 926 921 922 3,810
2012/05/28 920 928 917 928 10,800
2012/05/25 908 916 908 910 6,660
2012/05/24 905 908 900 908 9,280
2012/05/23 919 919 906 906 9,270
2012/05/22 915 920 912 919 6,690
2012/05/21 897 908 897 907 6,520
2012/05/18 914 920 895 906 26,630
2012/05/17 919 928 916 928 11,230
2012/05/16 932 946 921 921 9,800
2012/05/15 935 940 926 937 16,190
2012/05/14 940 948 940 947 9,500
2012/05/11 945 945 934 943 12,770
2012/05/10 942 950 940 940 13,540
2012/05/09 949 954 940 946 19,170
2012/05/08 960 961 955 960 5,750
2012/05/07 948 962 945 961 22,220
2012/05/02 980 989 977 988 8,720
2012/05/01 980 980 965 966 16,570
2012/04/27 980 983 970 980 14,600
2012/04/26 983 986 971 973 5,020
2012/04/25 974 979 974 975 16,640
2012/04/24 964 967 959 966 7,590
2012/04/23 975 975 963 970 5,550
2012/04/20 974 974 960 965 4,910
2012/04/19 973 975 965 974 6,370
2012/04/18 945 987 945 976 24,400
2012/04/17 947 948 935 936 5,290
2012/04/16 947 950 944 947 5,140
2012/04/13 945 955 945 955 11,460
2012/04/12 935 937 930 936 11,740
2012/04/11 919 930 914 930 21,970
2012/04/10 933 944 932 932 9,440
2012/04/09 947 947 935 937 18,480
2012/04/06 950 950 941 948 11,380
2012/04/05 947 947 942 946 10,300
2012/04/04 952 954 946 949 4,900
2012/04/03 966 967 949 951 16,870
2012/04/02 965 967 961 966 10,120
2012/03/30 960 960 949 953 14,870
2012/03/29 963 965 955 964 6,940
2012/03/28 974 974 966 967 7,160
2012/03/27 970 971 967 971 4,100
2012/03/26 963 967 962 963 48,270
2012/03/23 967 970 962 963 10,890
2012/03/22 979 987 970 978 18,290
2012/03/21 983 983 975 980 12,900
2012/03/19 981 984 978 984 5,370
2012/03/16 985 988 975 977 9,500
2012/03/15 973 988 973 984 14,530
2012/03/14 989 989 971 972 17,570
2012/03/13 955 965 955 965 8,390
2012/03/12 967 967 953 959 22,440
2012/03/09 960 967 955 964 8,630
2012/03/08 950 953 942 950 13,990
2012/03/07 941 948 933 944 26,790
2012/03/06 986 986 965 969 25,410
2012/03/05 990 991 987 988 6,370
2012/03/02 975 987 975 987 9,570
2012/03/01 965 976 965 969 11,820
2012/02/29 967 975 955 965 14,340
2012/02/28 967 970 961 968 15,070
2012/02/27 973 975 964 970 12,810
2012/02/24 958 967 956 959 3,130
2012/02/23 950 958 946 951 18,930
2012/02/22 962 962 945 957 21,010
2012/02/21 960 966 958 961 6,200
2012/02/20 970 970 952 954 9,650
2012/02/17 933 945 933 944 7,500
2012/02/16 933 935 928 935 11,290
2012/02/15 925 932 925 932 15,560
2012/02/14 916 917 909 917 11,440
2012/02/13 918 919 911 918 10,280
2012/02/10 922 926 911 913 5,700
2012/02/09 913 918 908 918 4,660
2012/02/08 911 915 911 915 1,670
2012/02/07 910 915 906 908 8,000
2012/02/06 908 910 905 910 11,270
2012/02/03 905 905 900 900 5,270
2012/02/02 900 906 894 904 7,950
2012/02/01 899 899 888 898 27,420
2012/01/31 895 902 893 899 11,470
2012/01/30 898 902 895 895 3,790
2012/01/27 898 902 894 902 10,140
2012/01/26 897 898 894 896 8,550
2012/01/25 892 896 889 892 15,480
2012/01/24 884 889 884 886 7,170
2012/01/23 888 888 878 882 9,900
2012/01/20 882 890 877 878 3,350
2012/01/19 895 895 880 880 7,650
2012/01/18 891 896 889 890 38,410
2012/01/17 875 889 875 889 9,370
2012/01/16 870 874 870 874 1,120
2012/01/13 872 879 872 875 3,530
2012/01/12 872 880 872 875 2,060
2012/01/11 876 880 871 871 1,100
2012/01/10 870 878 866 876 3,220
2012/01/06 857 873 857 873 3,570
2012/01/05 871 874 865 866 8,950
2012/01/04 865 873 858 873 10,910

このページの先頭へ