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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,589 | 1,597 | 1,583 | 1,588 | 2,420 |
| 2014/12/29 | 1,576 | 1,599 | 1,570 | 1,591 | 5,960 |
| 2014/12/26 | 1,570 | 1,572 | 1,566 | 1,572 | 7,750 |
| 2014/12/25 | 1,575 | 1,575 | 1,570 | 1,574 | 3,070 |
| 2014/12/24 | 1,570 | 1,570 | 1,557 | 1,568 | 3,550 |
| 2014/12/22 | 1,545 | 1,560 | 1,540 | 1,554 | 5,960 |
| 2014/12/19 | 1,560 | 1,560 | 1,521 | 1,539 | 3,410 |
| 2014/12/18 | 1,559 | 1,559 | 1,516 | 1,527 | 5,640 |
| 2014/12/17 | 1,456 | 1,514 | 1,450 | 1,490 | 17,330 |
| 2014/12/16 | 1,549 | 1,549 | 1,515 | 1,519 | 2,620 |
| 2014/12/15 | 1,500 | 1,549 | 1,500 | 1,549 | 5,960 |
| 2014/12/12 | 1,560 | 1,560 | 1,536 | 1,560 | 1,930 |
| 2014/12/11 | 1,525 | 1,530 | 1,510 | 1,527 | 11,250 |
| 2014/12/10 | 1,540 | 1,565 | 1,530 | 1,544 | 8,960 |
| 2014/12/09 | 1,590 | 1,593 | 1,543 | 1,575 | 6,490 |
| 2014/12/08 | 1,599 | 1,600 | 1,592 | 1,592 | 5,030 |
| 2014/12/05 | 1,598 | 1,598 | 1,590 | 1,591 | 3,030 |
| 2014/12/04 | 1,586 | 1,592 | 1,583 | 1,589 | 6,380 |
| 2014/12/03 | 1,575 | 1,587 | 1,570 | 1,581 | 3,730 |
| 2014/12/02 | 1,555 | 1,579 | 1,547 | 1,579 | 5,450 |
| 2014/12/01 | 1,545 | 1,556 | 1,543 | 1,555 | 3,640 |
| 2014/11/28 | 1,542 | 1,549 | 1,540 | 1,545 | 3,120 |
| 2014/11/27 | 1,545 | 1,549 | 1,540 | 1,548 | 2,490 |
| 2014/11/26 | 1,550 | 1,550 | 1,540 | 1,540 | 3,720 |
| 2014/11/25 | 1,548 | 1,553 | 1,542 | 1,548 | 4,550 |
| 2014/11/21 | 1,575 | 1,575 | 1,520 | 1,541 | 23,060 |
| 2014/11/20 | 1,575 | 1,579 | 1,562 | 1,567 | 4,850 |
| 2014/11/19 | 1,568 | 1,568 | 1,555 | 1,568 | 3,900 |
| 2014/11/18 | 1,563 | 1,570 | 1,550 | 1,560 | 5,820 |
| 2014/11/17 | 1,546 | 1,568 | 1,538 | 1,555 | 10,910 |
| 2014/11/14 | 1,532 | 1,544 | 1,520 | 1,544 | 6,480 |
| 2014/11/13 | 1,520 | 1,530 | 1,520 | 1,526 | 2,300 |
| 2014/11/12 | 1,528 | 1,536 | 1,514 | 1,518 | 6,680 |
| 2014/11/11 | 1,505 | 1,530 | 1,500 | 1,520 | 15,310 |
| 2014/11/10 | 1,497 | 1,506 | 1,491 | 1,502 | 6,450 |
| 2014/11/07 | 1,503 | 1,504 | 1,473 | 1,501 | 7,080 |
| 2014/11/06 | 1,500 | 1,506 | 1,500 | 1,504 | 5,530 |
| 2014/11/05 | 1,500 | 1,514 | 1,492 | 1,514 | 6,430 |
| 2014/11/04 | 1,490 | 1,520 | 1,484 | 1,486 | 6,610 |
| 2014/10/31 | 1,453 | 1,477 | 1,447 | 1,457 | 5,450 |
| 2014/10/30 | 1,450 | 1,453 | 1,442 | 1,450 | 3,530 |
| 2014/10/29 | 1,454 | 1,458 | 1,451 | 1,455 | 1,970 |
| 2014/10/28 | 1,440 | 1,448 | 1,429 | 1,439 | 5,090 |
| 2014/10/27 | 1,440 | 1,440 | 1,420 | 1,428 | 1,960 |
| 2014/10/24 | 1,419 | 1,425 | 1,413 | 1,413 | 5,530 |
| 2014/10/23 | 1,409 | 1,415 | 1,409 | 1,412 | 2,300 |
| 2014/10/22 | 1,410 | 1,415 | 1,406 | 1,414 | 1,750 |
| 2014/10/21 | 1,406 | 1,408 | 1,403 | 1,403 | 2,430 |
| 2014/10/20 | 1,400 | 1,405 | 1,395 | 1,404 | 4,710 |
| 2014/10/17 | 1,380 | 1,388 | 1,377 | 1,380 | 2,160 |
| 2014/10/16 | 1,361 | 1,380 | 1,361 | 1,377 | 5,850 |
| 2014/10/15 | 1,381 | 1,400 | 1,380 | 1,396 | 16,400 |
| 2014/10/14 | 1,383 | 1,409 | 1,381 | 1,405 | 8,680 |
| 2014/10/10 | 1,410 | 1,418 | 1,402 | 1,418 | 2,440 |
| 2014/10/09 | 1,413 | 1,431 | 1,400 | 1,420 | 16,990 |
| 2014/10/08 | 1,413 | 1,420 | 1,398 | 1,400 | 13,200 |
| 2014/10/07 | 1,421 | 1,424 | 1,402 | 1,423 | 14,860 |
| 2014/10/06 | 1,425 | 1,440 | 1,425 | 1,432 | 3,090 |
| 2014/10/03 | 1,425 | 1,427 | 1,415 | 1,425 | 3,350 |
| 2014/10/02 | 1,410 | 1,427 | 1,408 | 1,421 | 3,510 |
| 2014/10/01 | 1,411 | 1,422 | 1,406 | 1,419 | 4,060 |
| 2014/09/30 | 1,412 | 1,425 | 1,410 | 1,425 | 9,540 |
| 2014/09/29 | 1,430 | 1,430 | 1,420 | 1,423 | 17,600 |
| 2014/09/26 | 1,441 | 1,444 | 1,427 | 1,442 | 8,070 |
| 2014/09/25 | 1,457 | 1,458 | 1,452 | 1,455 | 3,560 |
| 2014/09/24 | 1,450 | 1,458 | 1,431 | 1,458 | 10,160 |
| 2014/09/22 | 1,465 | 1,469 | 1,457 | 1,464 | 3,690 |
| 2014/09/19 | 1,460 | 1,476 | 1,450 | 1,456 | 6,980 |
| 2014/09/18 | 1,455 | 1,460 | 1,445 | 1,460 | 47,920 |
| 2014/09/17 | 1,441 | 1,453 | 1,438 | 1,448 | 6,050 |
| 2014/09/16 | 1,470 | 1,470 | 1,430 | 1,438 | 16,270 |
| 2014/09/12 | 1,510 | 1,511 | 1,473 | 1,473 | 19,790 |
| 2014/09/11 | 1,505 | 1,510 | 1,475 | 1,509 | 6,750 |
| 2014/09/10 | 1,543 | 1,543 | 1,513 | 1,516 | 21,470 |
| 2014/09/09 | 1,520 | 1,530 | 1,520 | 1,520 | 2,210 |
| 2014/09/08 | 1,549 | 1,551 | 1,455 | 1,524 | 18,480 |
| 2014/09/05 | 1,540 | 1,540 | 1,530 | 1,540 | 9,020 |
| 2014/09/04 | 1,521 | 1,539 | 1,520 | 1,530 | 3,110 |
| 2014/09/03 | 1,513 | 1,529 | 1,513 | 1,520 | 3,860 |
| 2014/09/02 | 1,520 | 1,529 | 1,502 | 1,507 | 5,030 |
| 2014/09/01 | 1,485 | 1,511 | 1,485 | 1,511 | 8,490 |
| 2014/08/29 | 1,489 | 1,498 | 1,475 | 1,490 | 10,000 |
| 2014/08/28 | 1,480 | 1,490 | 1,480 | 1,480 | 3,020 |
| 2014/08/27 | 1,465 | 1,470 | 1,459 | 1,469 | 4,760 |
| 2014/08/26 | 1,460 | 1,466 | 1,460 | 1,460 | 870 |
| 2014/08/25 | 1,459 | 1,464 | 1,455 | 1,457 | 2,380 |
| 2014/08/22 | 1,450 | 1,469 | 1,450 | 1,455 | 4,420 |
| 2014/08/21 | 1,446 | 1,459 | 1,445 | 1,451 | 2,790 |
| 2014/08/20 | 1,445 | 1,448 | 1,440 | 1,442 | 2,600 |
| 2014/08/19 | 1,433 | 1,444 | 1,433 | 1,444 | 1,880 |
| 2014/08/18 | 1,441 | 1,441 | 1,423 | 1,440 | 2,140 |
| 2014/08/15 | 1,435 | 1,438 | 1,428 | 1,438 | 1,650 |
| 2014/08/14 | 1,429 | 1,435 | 1,420 | 1,433 | 2,630 |
| 2014/08/13 | 1,425 | 1,429 | 1,425 | 1,429 | 760 |
| 2014/08/12 | 1,430 | 1,430 | 1,425 | 1,428 | 1,700 |
| 2014/08/11 | 1,413 | 1,425 | 1,413 | 1,423 | 1,110 |
| 2014/08/08 | 1,430 | 1,433 | 1,410 | 1,420 | 2,830 |
| 2014/08/07 | 1,433 | 1,434 | 1,425 | 1,432 | 4,470 |
| 2014/08/06 | 1,434 | 1,439 | 1,430 | 1,432 | 1,850 |
| 2014/08/05 | 1,431 | 1,438 | 1,431 | 1,432 | 1,000 |
| 2014/08/04 | 1,429 | 1,441 | 1,429 | 1,430 | 4,470 |
| 2014/08/01 | 1,437 | 1,437 | 1,429 | 1,429 | 1,650 |
| 2014/07/31 | 1,439 | 1,439 | 1,432 | 1,437 | 1,960 |
| 2014/07/30 | 1,430 | 1,442 | 1,428 | 1,434 | 2,430 |
| 2014/07/29 | 1,430 | 1,434 | 1,430 | 1,433 | 1,260 |
| 2014/07/28 | 1,428 | 1,430 | 1,428 | 1,430 | 1,210 |
| 2014/07/25 | 1,425 | 1,427 | 1,422 | 1,426 | 1,480 |
| 2014/07/24 | 1,420 | 1,429 | 1,420 | 1,424 | 4,280 |
| 2014/07/23 | 1,425 | 1,425 | 1,414 | 1,419 | 4,230 |
| 2014/07/22 | 1,425 | 1,425 | 1,421 | 1,424 | 1,460 |
| 2014/07/18 | 1,422 | 1,424 | 1,408 | 1,413 | 2,120 |
| 2014/07/17 | 1,425 | 1,428 | 1,420 | 1,424 | 5,080 |
| 2014/07/16 | 1,420 | 1,423 | 1,416 | 1,420 | 2,490 |
| 2014/07/15 | 1,420 | 1,425 | 1,412 | 1,421 | 5,370 |
| 2014/07/14 | 1,402 | 1,417 | 1,401 | 1,411 | 4,510 |
| 2014/07/11 | 1,417 | 1,417 | 1,405 | 1,417 | 2,520 |
| 2014/07/10 | 1,420 | 1,420 | 1,409 | 1,410 | 3,340 |
| 2014/07/09 | 1,415 | 1,415 | 1,410 | 1,411 | 860 |
| 2014/07/08 | 1,412 | 1,418 | 1,410 | 1,418 | 2,470 |
| 2014/07/07 | 1,420 | 1,426 | 1,418 | 1,426 | 7,550 |
| 2014/07/04 | 1,419 | 1,420 | 1,410 | 1,420 | 3,800 |
| 2014/07/03 | 1,421 | 1,421 | 1,405 | 1,419 | 3,660 |
| 2014/07/02 | 1,418 | 1,421 | 1,410 | 1,418 | 4,630 |
| 2014/07/01 | 1,400 | 1,420 | 1,400 | 1,414 | 7,220 |
| 2014/06/30 | 1,409 | 1,420 | 1,409 | 1,413 | 8,240 |
| 2014/06/27 | 1,403 | 1,403 | 1,396 | 1,399 | 1,280 |
| 2014/06/26 | 1,400 | 1,402 | 1,395 | 1,400 | 3,540 |
| 2014/06/25 | 1,400 | 1,404 | 1,395 | 1,398 | 1,910 |
| 2014/06/24 | 1,397 | 1,400 | 1,395 | 1,400 | 5,060 |
| 2014/06/23 | 1,395 | 1,399 | 1,392 | 1,398 | 5,370 |
| 2014/06/20 | 1,386 | 1,390 | 1,385 | 1,386 | 2,620 |
| 2014/06/19 | 1,381 | 1,388 | 1,380 | 1,382 | 1,770 |
| 2014/06/18 | 1,377 | 1,383 | 1,376 | 1,379 | 1,650 |
| 2014/06/17 | 1,371 | 1,385 | 1,370 | 1,381 | 3,080 |
| 2014/06/16 | 1,381 | 1,381 | 1,371 | 1,372 | 3,480 |
| 2014/06/13 | 1,385 | 1,385 | 1,375 | 1,382 | 1,900 |
| 2014/06/12 | 1,385 | 1,385 | 1,378 | 1,385 | 980 |
| 2014/06/11 | 1,388 | 1,388 | 1,381 | 1,386 | 1,030 |
| 2014/06/10 | 1,380 | 1,385 | 1,378 | 1,378 | 2,390 |
| 2014/06/09 | 1,380 | 1,380 | 1,373 | 1,375 | 1,940 |
| 2014/06/06 | 1,365 | 1,372 | 1,365 | 1,370 | 3,650 |
| 2014/06/05 | 1,358 | 1,367 | 1,358 | 1,361 | 550 |
| 2014/06/04 | 1,358 | 1,364 | 1,358 | 1,362 | 2,270 |
| 2014/06/03 | 1,358 | 1,358 | 1,355 | 1,357 | 1,540 |
| 2014/06/02 | 1,359 | 1,360 | 1,354 | 1,358 | 1,300 |
| 2014/05/30 | 1,353 | 1,359 | 1,352 | 1,354 | 2,630 |
| 2014/05/29 | 1,358 | 1,358 | 1,355 | 1,357 | 1,340 |
| 2014/05/28 | 1,360 | 1,361 | 1,355 | 1,355 | 2,260 |
| 2014/05/27 | 1,358 | 1,360 | 1,351 | 1,355 | 3,280 |
| 2014/05/26 | 1,349 | 1,350 | 1,345 | 1,345 | 3,200 |
| 2014/05/23 | 1,331 | 1,339 | 1,331 | 1,337 | 2,120 |
| 2014/05/22 | 1,338 | 1,339 | 1,315 | 1,331 | 4,790 |
| 2014/05/21 | 1,335 | 1,339 | 1,329 | 1,335 | 1,400 |
| 2014/05/20 | 1,346 | 1,350 | 1,333 | 1,338 | 3,360 |
| 2014/05/19 | 1,350 | 1,357 | 1,341 | 1,347 | 3,020 |
| 2014/05/16 | 1,346 | 1,358 | 1,345 | 1,351 | 3,610 |
| 2014/05/15 | 1,350 | 1,370 | 1,343 | 1,363 | 4,700 |
| 2014/05/14 | 1,350 | 1,360 | 1,349 | 1,358 | 16,420 |
| 2014/05/13 | 1,347 | 1,349 | 1,342 | 1,348 | 3,400 |
| 2014/05/12 | 1,342 | 1,353 | 1,341 | 1,345 | 6,700 |
| 2014/05/09 | 1,346 | 1,350 | 1,339 | 1,348 | 3,530 |
| 2014/05/08 | 1,340 | 1,343 | 1,340 | 1,343 | 1,350 |
| 2014/05/07 | 1,338 | 1,345 | 1,338 | 1,345 | 5,880 |
| 2014/05/02 | 1,338 | 1,346 | 1,335 | 1,345 | 4,080 |
| 2014/05/01 | 1,349 | 1,349 | 1,335 | 1,339 | 3,550 |
| 2014/04/30 | 1,337 | 1,352 | 1,337 | 1,349 | 7,790 |
| 2014/04/28 | 1,335 | 1,345 | 1,335 | 1,341 | 5,790 |
| 2014/04/25 | 1,339 | 1,339 | 1,330 | 1,339 | 1,860 |
| 2014/04/24 | 1,333 | 1,345 | 1,329 | 1,340 | 5,500 |
| 2014/04/23 | 1,335 | 1,358 | 1,326 | 1,333 | 11,940 |
| 2014/04/22 | 1,327 | 1,337 | 1,323 | 1,331 | 4,060 |
| 2014/04/21 | 1,318 | 1,325 | 1,318 | 1,323 | 7,310 |
| 2014/04/18 | 1,315 | 1,318 | 1,311 | 1,318 | 2,650 |
| 2014/04/17 | 1,308 | 1,321 | 1,305 | 1,315 | 5,460 |
| 2014/04/16 | 1,303 | 1,318 | 1,303 | 1,316 | 5,010 |
| 2014/04/15 | 1,312 | 1,314 | 1,300 | 1,305 | 10,080 |
| 2014/04/14 | 1,300 | 1,312 | 1,290 | 1,310 | 6,700 |
| 2014/04/11 | 1,295 | 1,314 | 1,291 | 1,307 | 8,620 |
| 2014/04/10 | 1,310 | 1,320 | 1,296 | 1,300 | 7,020 |
| 2014/04/09 | 1,304 | 1,312 | 1,294 | 1,298 | 12,320 |
| 2014/04/08 | 1,306 | 1,306 | 1,292 | 1,300 | 1,790 |
| 2014/04/07 | 1,297 | 1,307 | 1,292 | 1,300 | 6,380 |
| 2014/04/04 | 1,295 | 1,305 | 1,295 | 1,300 | 5,300 |
| 2014/04/03 | 1,300 | 1,300 | 1,294 | 1,298 | 5,290 |
| 2014/04/02 | 1,291 | 1,297 | 1,286 | 1,291 | 3,720 |
| 2014/04/01 | 1,290 | 1,290 | 1,274 | 1,289 | 1,880 |
| 2014/03/31 | 1,283 | 1,290 | 1,276 | 1,290 | 7,970 |
| 2014/03/28 | 1,267 | 1,277 | 1,267 | 1,274 | 2,820 |
| 2014/03/27 | 1,260 | 1,268 | 1,255 | 1,267 | 770 |
| 2014/03/26 | 1,270 | 1,270 | 1,260 | 1,260 | 2,670 |
| 2014/03/25 | 1,267 | 1,267 | 1,254 | 1,260 | 41,060 |
| 2014/03/24 | 1,258 | 1,265 | 1,255 | 1,265 | 3,170 |
| 2014/03/20 | 1,263 | 1,263 | 1,255 | 1,258 | 1,980 |
| 2014/03/19 | 1,259 | 1,264 | 1,249 | 1,260 | 6,090 |
| 2014/03/18 | 1,268 | 1,268 | 1,265 | 1,268 | 44,880 |
| 2014/03/17 | 1,252 | 1,255 | 1,243 | 1,255 | 3,030 |
| 2014/03/14 | 1,270 | 1,270 | 1,256 | 1,265 | 3,260 |
| 2014/03/13 | 1,278 | 1,284 | 1,278 | 1,278 | 1,720 |
| 2014/03/12 | 1,282 | 1,282 | 1,251 | 1,276 | 2,000 |
| 2014/03/11 | 1,284 | 1,284 | 1,280 | 1,284 | 2,040 |
| 2014/03/10 | 1,284 | 1,287 | 1,280 | 1,284 | 2,220 |
| 2014/03/07 | 1,285 | 1,289 | 1,280 | 1,284 | 5,160 |
| 2014/03/06 | 1,266 | 1,289 | 1,262 | 1,282 | 6,880 |
| 2014/03/05 | 1,283 | 1,284 | 1,275 | 1,275 | 7,890 |
| 2014/03/04 | 1,268 | 1,273 | 1,262 | 1,268 | 1,270 |
| 2014/03/03 | 1,261 | 1,270 | 1,248 | 1,270 | 5,760 |
| 2014/02/28 | 1,265 | 1,272 | 1,258 | 1,271 | 5,910 |
| 2014/02/27 | 1,270 | 1,277 | 1,260 | 1,274 | 3,270 |
| 2014/02/26 | 1,285 | 1,286 | 1,275 | 1,283 | 1,310 |
| 2014/02/25 | 1,275 | 1,293 | 1,271 | 1,285 | 5,590 |
| 2014/02/24 | 1,286 | 1,289 | 1,250 | 1,271 | 3,570 |
| 2014/02/21 | 1,277 | 1,281 | 1,253 | 1,281 | 14,400 |
| 2014/02/20 | 1,267 | 1,278 | 1,245 | 1,260 | 5,520 |
| 2014/02/19 | 1,270 | 1,273 | 1,265 | 1,273 | 1,420 |
| 2014/02/18 | 1,260 | 1,272 | 1,260 | 1,264 | 8,610 |
| 2014/02/17 | 1,256 | 1,265 | 1,256 | 1,256 | 13,790 |
| 2014/02/14 | 1,248 | 1,267 | 1,246 | 1,252 | 9,620 |
| 2014/02/13 | 1,250 | 1,264 | 1,241 | 1,248 | 9,700 |
| 2014/02/12 | 1,235 | 1,256 | 1,231 | 1,254 | 18,730 |
| 2014/02/10 | 1,225 | 1,230 | 1,224 | 1,227 | 3,980 |
| 2014/02/07 | 1,220 | 1,230 | 1,206 | 1,218 | 6,310 |
| 2014/02/06 | 1,219 | 1,219 | 1,208 | 1,210 | 3,120 |
| 2014/02/05 | 1,210 | 1,212 | 1,200 | 1,205 | 5,280 |
| 2014/02/04 | 1,200 | 1,210 | 1,190 | 1,203 | 22,120 |
| 2014/02/03 | 1,219 | 1,219 | 1,204 | 1,204 | 5,900 |
| 2014/01/31 | 1,212 | 1,225 | 1,208 | 1,220 | 7,960 |
| 2014/01/30 | 1,210 | 1,222 | 1,208 | 1,220 | 10,470 |
| 2014/01/29 | 1,235 | 1,236 | 1,225 | 1,234 | 3,710 |
| 2014/01/28 | 1,220 | 1,234 | 1,218 | 1,227 | 2,990 |
| 2014/01/27 | 1,215 | 1,224 | 1,202 | 1,220 | 11,700 |
| 2014/01/24 | 1,230 | 1,230 | 1,217 | 1,228 | 36,940 |
| 2014/01/23 | 1,250 | 1,255 | 1,238 | 1,241 | 10,360 |
| 2014/01/22 | 1,250 | 1,260 | 1,245 | 1,254 | 5,600 |
| 2014/01/21 | 1,247 | 1,252 | 1,240 | 1,242 | 18,890 |
| 2014/01/20 | 1,248 | 1,249 | 1,234 | 1,238 | 19,230 |
| 2014/01/17 | 1,255 | 1,257 | 1,246 | 1,251 | 10,040 |
| 2014/01/16 | 1,250 | 1,268 | 1,250 | 1,260 | 3,760 |
| 2014/01/15 | 1,260 | 1,264 | 1,248 | 1,254 | 4,390 |
| 2014/01/14 | 1,268 | 1,268 | 1,250 | 1,250 | 13,280 |
| 2014/01/10 | 1,266 | 1,272 | 1,265 | 1,271 | 3,040 |
| 2014/01/09 | 1,274 | 1,274 | 1,265 | 1,265 | 11,200 |
| 2014/01/08 | 1,270 | 1,270 | 1,266 | 1,270 | 7,680 |
| 2014/01/07 | 1,279 | 1,280 | 1,274 | 1,275 | 14,640 |
| 2014/01/06 | 1,273 | 1,278 | 1,270 | 1,276 | 8,320 |