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 |
|---|---|---|---|---|---|
| 2025/07/30 | 2,334 | 2,356 | 2,327 | 2,354 | 988 |
| 2025/07/29 | 2,352 | 2,352 | 2,320 | 2,335 | 1,089 |
| 2025/07/28 | 2,335 | 2,353 | 2,335 | 2,350 | 976 |
| 2025/07/25 | 2,332 | 2,339 | 2,317 | 2,335 | 678 |
| 2025/07/24 | 2,363 | 2,363 | 2,330 | 2,351 | 787 |
| 2025/07/23 | 2,354 | 2,358 | 2,343 | 2,357 | 685 |
| 2025/07/22 | 2,355 | 2,355 | 2,333 | 2,346 | 757 |
| 2025/07/18 | 2,332 | 2,355 | 2,327 | 2,350 | 2,552 |
| 2025/07/17 | 2,318 | 2,330 | 2,308 | 2,321 | 1,701 |
| 2025/07/16 | 2,295 | 2,324 | 2,295 | 2,303 | 1,970 |
| 2025/07/15 | 2,303 | 2,313 | 2,300 | 2,311 | 3,935 |
| 2025/07/14 | 2,289 | 2,303 | 2,289 | 2,303 | 2,024 |
| 2025/07/11 | 2,309 | 2,325 | 2,300 | 2,305 | 883 |
| 2025/07/10 | 2,307 | 2,307 | 2,285 | 2,304 | 530 |
| 2025/07/09 | 2,306 | 2,307 | 2,290 | 2,307 | 1,132 |
| 2025/07/08 | 2,322 | 2,330 | 2,311 | 2,324 | 373 |
| 2025/07/07 | 2,323 | 2,334 | 2,302 | 2,315 | 5,789 |
| 2025/07/04 | 2,321 | 2,341 | 2,321 | 2,323 | 2,587 |
| 2025/07/03 | 2,311 | 2,311 | 2,248 | 2,303 | 3,103 |
| 2025/07/02 | 2,285 | 2,321 | 2,273 | 2,292 | 4,585 |
| 2025/07/01 | 2,258 | 2,281 | 2,258 | 2,274 | 1,963 |
| 2025/06/30 | 2,263 | 2,280 | 2,254 | 2,258 | 897 |
| 2025/06/27 | 2,263 | 2,293 | 2,262 | 2,263 | 1,018 |
| 2025/06/26 | 2,288 | 2,288 | 2,260 | 2,264 | 455 |
| 2025/06/25 | 2,295 | 2,295 | 2,272 | 2,272 | 454 |
| 2025/06/24 | 2,282 | 2,295 | 2,270 | 2,270 | 991 |
| 2025/06/23 | 2,268 | 2,280 | 2,261 | 2,273 | 1,695 |
| 2025/06/20 | 2,277 | 2,285 | 2,268 | 2,285 | 401 |
| 2025/06/19 | 2,268 | 2,284 | 2,260 | 2,278 | 3,794 |
| 2025/06/18 | 2,285 | 2,285 | 2,268 | 2,278 | 279 |
| 2025/06/17 | 2,262 | 2,286 | 2,260 | 2,280 | 4,257 |
| 2025/06/16 | 2,246 | 2,285 | 2,246 | 2,246 | 2,883 |
| 2025/06/13 | 2,274 | 2,274 | 2,203 | 2,203 | 1,493 |
| 2025/06/12 | 2,300 | 2,300 | 2,260 | 2,260 | 795 |
| 2025/06/11 | 2,284 | 2,304 | 2,279 | 2,301 | 3,582 |
| 2025/06/10 | 2,252 | 2,279 | 2,252 | 2,267 | 3,196 |
| 2025/06/09 | 2,240 | 2,252 | 2,240 | 2,249 | 4,118 |
| 2025/06/06 | 2,220 | 2,240 | 2,213 | 2,240 | 773 |
| 2025/06/05 | 2,218 | 2,218 | 2,202 | 2,217 | 481 |
| 2025/06/04 | 2,195 | 2,215 | 2,191 | 2,215 | 1,623 |
| 2025/06/03 | 2,189 | 2,202 | 2,188 | 2,199 | 1,109 |
| 2025/06/02 | 2,164 | 2,189 | 2,164 | 2,169 | 1,839 |
| 2025/05/30 | 2,173 | 2,178 | 2,146 | 2,178 | 1,419 |
| 2025/05/29 | 2,202 | 2,222 | 2,190 | 2,200 | 1,920 |
| 2025/05/28 | 2,188 | 2,195 | 2,182 | 2,191 | 1,037 |
| 2025/05/27 | 2,180 | 2,181 | 2,161 | 2,175 | 738 |
| 2025/05/26 | 2,151 | 2,180 | 2,151 | 2,180 | 2,669 |
| 2025/05/23 | 2,132 | 2,167 | 2,132 | 2,138 | 1,639 |
| 2025/05/22 | 2,177 | 2,177 | 2,132 | 2,133 | 891 |
| 2025/05/21 | 2,162 | 2,176 | 2,162 | 2,164 | 566 |
| 2025/05/20 | 2,166 | 2,175 | 2,141 | 2,141 | 1,288 |
| 2025/05/19 | 2,179 | 2,179 | 2,141 | 2,141 | 870 |
| 2025/05/16 | 2,123 | 2,167 | 2,123 | 2,158 | 854 |
| 2025/05/15 | 2,166 | 2,166 | 2,131 | 2,131 | 1,227 |
| 2025/05/14 | 2,190 | 2,190 | 2,165 | 2,165 | 3,218 |
| 2025/05/13 | 2,209 | 2,218 | 2,168 | 2,168 | 1,896 |
| 2025/05/12 | 2,177 | 2,208 | 2,176 | 2,176 | 14,142 |
| 2025/05/09 | 2,170 | 2,170 | 2,145 | 2,145 | 2,159 |
| 2025/05/08 | 2,142 | 2,160 | 2,125 | 2,148 | 5,420 |
| 2025/05/07 | 2,141 | 2,143 | 2,114 | 2,139 | 5,548 |
| 2025/05/02 | 2,101 | 2,164 | 2,033 | 2,141 | 9,483 |
| 2025/05/01 | 2,063 | 2,105 | 2,057 | 2,105 | 2,394 |
| 2025/04/30 | 2,034 | 2,050 | 2,013 | 2,013 | 1,775 |
| 2025/04/28 | 2,037 | 2,037 | 2,013 | 2,013 | 2,225 |
| 2025/04/25 | 1,998 | 2,048 | 1,998 | 2,024 | 14,658 |
| 2025/04/24 | 1,981 | 1,988 | 1,972 | 1,978 | 1,220 |
| 2025/04/23 | 1,944 | 1,979 | 1,944 | 1,964 | 2,182 |
| 2025/04/22 | 1,910 | 1,925 | 1,908 | 1,912 | 1,157 |
| 2025/04/21 | 1,925 | 1,929 | 1,906 | 1,906 | 1,719 |
| 2025/04/18 | 1,953 | 1,954 | 1,929 | 1,933 | 1,082 |
| 2025/04/17 | 1,914 | 1,942 | 1,914 | 1,930 | 2,300 |
| 2025/04/16 | 1,925 | 1,950 | 1,910 | 1,910 | 901 |
| 2025/04/15 | 1,944 | 1,954 | 1,901 | 1,919 | 3,495 |
| 2025/04/14 | 1,912 | 1,939 | 1,900 | 1,930 | 1,681 |
| 2025/04/11 | 1,883 | 1,911 | 1,860 | 1,887 | 2,800 |
| 2025/04/10 | 1,878 | 1,998 | 1,878 | 1,923 | 6,040 |
| 2025/04/09 | 1,823 | 1,823 | 1,760 | 1,781 | 6,460 |
| 2025/04/08 | 1,890 | 1,915 | 1,840 | 1,859 | 8,970 |
| 2025/04/07 | 1,942 | 1,942 | 1,818 | 1,850 | 5,800 |
| 2025/04/04 | 1,964 | 2,015 | 1,926 | 1,979 | 23,010 |
| 2025/04/03 | 2,037 | 2,037 | 2,004 | 2,014 | 5,480 |
| 2025/04/02 | 2,048 | 2,090 | 2,048 | 2,087 | 3,310 |
| 2025/04/01 | 2,014 | 2,039 | 2,009 | 2,037 | 3,540 |
| 2025/03/31 | 2,052 | 2,052 | 1,993 | 2,002 | 8,530 |
| 2025/03/28 | 2,085 | 2,098 | 2,060 | 2,062 | 890 |
| 2025/03/27 | 2,111 | 2,112 | 2,090 | 2,091 | 3,770 |
| 2025/03/26 | 2,118 | 2,149 | 2,103 | 2,129 | 2,860 |
| 2025/03/25 | 2,119 | 2,126 | 2,107 | 2,118 | 2,730 |
| 2025/03/24 | 2,103 | 2,103 | 2,088 | 2,088 | 1,310 |
| 2025/03/21 | 2,077 | 2,101 | 2,072 | 2,101 | 3,290 |
| 2025/03/19 | 2,064 | 2,087 | 2,064 | 2,070 | 680 |
| 2025/03/18 | 2,093 | 2,117 | 2,092 | 2,093 | 5,520 |
| 2025/03/17 | 2,064 | 2,069 | 2,050 | 2,054 | 1,870 |
| 2025/03/14 | 2,043 | 2,048 | 2,035 | 2,048 | 370 |
| 2025/03/13 | 2,055 | 2,079 | 2,032 | 2,032 | 4,550 |
| 2025/03/12 | 2,020 | 2,035 | 2,001 | 2,034 | 1,400 |
| 2025/03/11 | 2,027 | 2,028 | 1,996 | 2,020 | 3,590 |
| 2025/03/10 | 2,059 | 2,063 | 2,035 | 2,055 | 3,620 |
| 2025/03/07 | 2,087 | 2,090 | 2,035 | 2,035 | 9,220 |
| 2025/03/06 | 2,124 | 2,145 | 2,124 | 2,131 | 7,240 |
| 2025/03/05 | 2,110 | 2,120 | 2,101 | 2,118 | 3,060 |
| 2025/03/04 | 2,101 | 2,101 | 2,072 | 2,090 | 2,060 |
| 2025/03/03 | 2,116 | 2,126 | 2,108 | 2,120 | 1,750 |
| 2025/02/28 | 2,127 | 2,127 | 2,075 | 2,099 | 5,650 |
| 2025/02/27 | 2,155 | 2,155 | 2,125 | 2,137 | 4,670 |
| 2025/02/26 | 2,177 | 2,183 | 2,155 | 2,168 | 4,870 |
| 2025/02/25 | 2,192 | 2,211 | 2,192 | 2,207 | 5,240 |
| 2025/02/21 | 2,248 | 2,283 | 2,248 | 2,270 | 2,490 |
| 2025/02/20 | 2,254 | 2,271 | 2,233 | 2,246 | 4,890 |
| 2025/02/19 | 2,282 | 2,312 | 2,256 | 2,300 | 3,760 |
| 2025/02/18 | 2,312 | 2,332 | 2,307 | 2,329 | 2,290 |
| 2025/02/17 | 2,306 | 2,331 | 2,303 | 2,312 | 2,550 |
| 2025/02/14 | 2,318 | 2,322 | 2,290 | 2,303 | 3,980 |
| 2025/02/13 | 2,306 | 2,314 | 2,298 | 2,314 | 1,800 |
| 2025/02/12 | 2,280 | 2,306 | 2,280 | 2,306 | 1,920 |
| 2025/02/10 | 2,256 | 2,267 | 2,256 | 2,262 | 3,640 |
| 2025/02/07 | 2,269 | 2,281 | 2,269 | 2,274 | 390 |
| 2025/02/06 | 2,288 | 2,289 | 2,263 | 2,269 | 1,720 |
| 2025/02/05 | 2,256 | 2,269 | 2,250 | 2,261 | 1,060 |
| 2025/02/04 | 2,278 | 2,278 | 2,232 | 2,250 | 1,280 |
| 2025/02/03 | 2,275 | 2,275 | 2,229 | 2,258 | 2,600 |
| 2025/01/31 | 2,290 | 2,300 | 2,282 | 2,300 | 600 |
| 2025/01/30 | 2,287 | 2,290 | 2,271 | 2,275 | 4,250 |
| 2025/01/29 | 2,267 | 2,290 | 2,267 | 2,287 | 1,620 |
| 2025/01/28 | 2,314 | 2,314 | 2,250 | 2,265 | 5,390 |
| 2025/01/27 | 2,324 | 2,332 | 2,320 | 2,323 | 920 |
| 2025/01/24 | 2,355 | 2,358 | 2,328 | 2,328 | 1,930 |
| 2025/01/23 | 2,350 | 2,350 | 2,336 | 2,336 | 730 |
| 2025/01/22 | 2,334 | 2,360 | 2,334 | 2,339 | 3,800 |
| 2025/01/21 | 2,330 | 2,346 | 2,317 | 2,320 | 1,820 |
| 2025/01/20 | 2,310 | 2,323 | 2,291 | 2,323 | 4,710 |
| 2025/01/17 | 2,303 | 2,310 | 2,280 | 2,298 | 940 |
| 2025/01/16 | 2,306 | 2,325 | 2,291 | 2,303 | 4,000 |
| 2025/01/15 | 2,267 | 2,289 | 2,266 | 2,285 | 2,370 |
| 2025/01/14 | 2,283 | 2,283 | 2,254 | 2,268 | 1,560 |
| 2025/01/10 | 2,282 | 2,299 | 2,271 | 2,283 | 1,280 |
| 2025/01/09 | 2,287 | 2,301 | 2,273 | 2,285 | 970 |
| 2025/01/08 | 2,325 | 2,325 | 2,303 | 2,312 | 3,850 |
| 2025/01/07 | 2,327 | 2,330 | 2,317 | 2,323 | 4,580 |
| 2025/01/06 | 2,311 | 2,325 | 2,310 | 2,312 | 9,920 |
| 2024/12/30 | 2,324 | 2,325 | 2,285 | 2,291 | 2,560 |
| 2024/12/27 | 2,316 | 2,325 | 2,301 | 2,310 | 2,190 |
| 2024/12/26 | 2,311 | 2,325 | 2,306 | 2,306 | 4,100 |
| 2024/12/25 | 2,300 | 2,305 | 2,205 | 2,305 | 7,470 |
| 2024/12/24 | 2,285 | 2,299 | 2,285 | 2,292 | 3,080 |
| 2024/12/23 | 2,248 | 2,280 | 2,248 | 2,280 | 4,650 |
| 2024/12/20 | 2,220 | 2,247 | 2,220 | 2,240 | 3,980 |
| 2024/12/19 | 2,179 | 2,226 | 2,171 | 2,218 | 6,260 |
| 2024/12/18 | 2,281 | 2,293 | 2,263 | 2,267 | 3,380 |
| 2024/12/17 | 2,265 | 2,285 | 2,256 | 2,285 | 4,560 |
| 2024/12/16 | 2,261 | 2,268 | 2,250 | 2,254 | 3,310 |
| 2024/12/13 | 2,271 | 2,275 | 2,258 | 2,269 | 2,280 |
| 2024/12/12 | 2,293 | 2,300 | 2,284 | 2,290 | 1,870 |
| 2024/12/11 | 2,271 | 2,293 | 2,271 | 2,293 | 1,970 |
| 2024/12/10 | 2,306 | 2,310 | 2,271 | 2,281 | 3,260 |
| 2024/12/09 | 2,300 | 2,308 | 2,284 | 2,301 | 2,360 |
| 2024/12/06 | 2,304 | 2,328 | 2,290 | 2,290 | 2,130 |
| 2024/12/05 | 2,340 | 2,355 | 2,294 | 2,295 | 3,210 |
| 2024/12/04 | 2,343 | 2,343 | 2,295 | 2,340 | 5,890 |
| 2024/12/03 | 2,382 | 2,383 | 2,366 | 2,383 | 1,220 |
| 2024/12/02 | 2,384 | 2,390 | 2,370 | 2,383 | 880 |
| 2024/11/29 | 2,402 | 2,406 | 2,386 | 2,386 | 1,430 |
| 2024/11/28 | 2,429 | 2,430 | 2,414 | 2,416 | 1,220 |
| 2024/11/27 | 2,420 | 2,448 | 2,410 | 2,429 | 2,940 |
| 2024/11/26 | 2,444 | 2,446 | 2,430 | 2,432 | 1,170 |
| 2024/11/25 | 2,415 | 2,463 | 2,415 | 2,440 | 9,980 |
| 2024/11/22 | 2,390 | 2,417 | 2,390 | 2,399 | 1,120 |
| 2024/11/21 | 2,418 | 2,418 | 2,391 | 2,396 | 1,160 |
| 2024/11/20 | 2,430 | 2,430 | 2,407 | 2,423 | 570 |
| 2024/11/19 | 2,409 | 2,434 | 2,403 | 2,406 | 1,760 |
| 2024/11/18 | 2,430 | 2,430 | 2,385 | 2,389 | 1,650 |
| 2024/11/15 | 2,401 | 2,427 | 2,397 | 2,418 | 9,990 |
| 2024/11/14 | 2,390 | 2,402 | 2,384 | 2,394 | 2,470 |
| 2024/11/13 | 2,386 | 2,390 | 2,370 | 2,390 | 590 |
| 2024/11/12 | 2,382 | 2,400 | 2,382 | 2,400 | 1,180 |
| 2024/11/11 | 2,377 | 2,400 | 2,369 | 2,400 | 1,560 |
| 2024/11/08 | 2,376 | 2,395 | 2,359 | 2,377 | 1,500 |
| 2024/11/07 | 2,367 | 2,371 | 2,341 | 2,360 | 2,310 |
| 2024/11/06 | 2,398 | 2,417 | 2,380 | 2,382 | 1,730 |
| 2024/11/05 | 2,390 | 2,398 | 2,384 | 2,390 | 830 |
| 2024/11/01 | 2,370 | 2,397 | 2,370 | 2,395 | 1,520 |
| 2024/10/31 | 2,416 | 2,424 | 2,408 | 2,408 | 930 |
| 2024/10/30 | 2,400 | 2,427 | 2,391 | 2,421 | 1,210 |
| 2024/10/29 | 2,425 | 2,428 | 2,390 | 2,400 | 1,390 |
| 2024/10/28 | 2,401 | 2,419 | 2,401 | 2,402 | 2,140 |
| 2024/10/25 | 2,432 | 2,439 | 2,408 | 2,408 | 1,310 |
| 2024/10/24 | 2,443 | 2,459 | 2,429 | 2,438 | 1,090 |
| 2024/10/23 | 2,421 | 2,450 | 2,421 | 2,443 | 1,470 |
| 2024/10/22 | 2,436 | 2,440 | 2,423 | 2,430 | 940 |
| 2024/10/21 | 2,462 | 2,474 | 2,459 | 2,461 | 1,610 |
| 2024/10/18 | 2,491 | 2,491 | 2,451 | 2,465 | 1,990 |
| 2024/10/17 | 2,490 | 2,496 | 2,467 | 2,488 | 4,760 |
| 2024/10/16 | 2,449 | 2,461 | 2,431 | 2,446 | 5,380 |
| 2024/10/15 | 2,463 | 2,470 | 2,456 | 2,463 | 3,690 |
| 2024/10/11 | 2,447 | 2,463 | 2,436 | 2,463 | 650 |
| 2024/10/10 | 2,445 | 2,469 | 2,445 | 2,465 | 2,060 |
| 2024/10/09 | 2,429 | 2,448 | 2,429 | 2,431 | 1,190 |
| 2024/10/08 | 2,443 | 2,450 | 2,429 | 2,429 | 840 |
| 2024/10/07 | 2,450 | 2,460 | 2,442 | 2,453 | 1,750 |
| 2024/10/04 | 2,488 | 2,488 | 2,460 | 2,460 | 320 |