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 |
|---|---|---|---|---|---|
| 2024/04/15 | 2,160 | 2,167 | 2,146 | 2,148 | 4,760 |
| 2024/04/12 | 2,184 | 2,198 | 2,170 | 2,177 | 2,190 |
| 2024/04/11 | 2,203 | 2,203 | 2,154 | 2,182 | 4,300 |
| 2024/04/10 | 2,235 | 2,243 | 2,227 | 2,231 | 1,500 |
| 2024/04/09 | 2,225 | 2,240 | 2,217 | 2,225 | 2,880 |
| 2024/04/08 | 2,237 | 2,237 | 2,224 | 2,225 | 2,330 |
| 2024/04/05 | 2,234 | 2,236 | 2,206 | 2,210 | 1,400 |
| 2024/04/04 | 2,223 | 2,245 | 2,223 | 2,232 | 4,190 |
| 2024/04/03 | 2,209 | 2,211 | 2,176 | 2,200 | 8,830 |
| 2024/04/02 | 2,282 | 2,288 | 2,253 | 2,263 | 3,310 |
| 2024/04/01 | 2,266 | 2,301 | 2,266 | 2,296 | 4,970 |
| 2024/03/29 | 2,300 | 2,300 | 2,272 | 2,282 | 3,300 |
| 2024/03/28 | 2,262 | 2,290 | 2,262 | 2,286 | 6,060 |
| 2024/03/27 | 2,245 | 2,245 | 2,230 | 2,240 | 1,990 |
| 2024/03/26 | 2,225 | 2,247 | 2,225 | 2,240 | 5,460 |
| 2024/03/25 | 2,218 | 2,255 | 2,218 | 2,244 | 9,330 |
| 2024/03/22 | 2,208 | 2,220 | 2,201 | 2,201 | 8,190 |
| 2024/03/21 | 2,161 | 2,200 | 2,161 | 2,191 | 17,140 |
| 2024/03/19 | 2,116 | 2,135 | 2,114 | 2,134 | 1,180 |
| 2024/03/18 | 2,140 | 2,140 | 2,107 | 2,114 | 2,070 |
| 2024/03/15 | 2,131 | 2,149 | 2,121 | 2,145 | 5,250 |
| 2024/03/14 | 2,135 | 2,140 | 2,092 | 2,129 | 3,280 |
| 2024/03/13 | 2,120 | 2,130 | 2,115 | 2,130 | 3,660 |
| 2024/03/12 | 2,091 | 2,120 | 2,091 | 2,104 | 2,740 |
| 2024/03/11 | 2,110 | 2,111 | 2,093 | 2,093 | 6,170 |
| 2024/03/08 | 2,107 | 2,150 | 2,106 | 2,150 | 18,940 |
| 2024/03/07 | 2,097 | 2,117 | 2,096 | 2,098 | 6,200 |
| 2024/03/06 | 2,113 | 2,115 | 2,097 | 2,112 | 8,470 |
| 2024/03/05 | 2,092 | 2,111 | 2,090 | 2,102 | 5,950 |
| 2024/03/04 | 2,080 | 2,115 | 2,080 | 2,091 | 5,680 |
| 2024/03/01 | 2,050 | 2,080 | 2,050 | 2,068 | 5,530 |
| 2024/02/29 | 2,023 | 2,060 | 2,023 | 2,049 | 4,390 |
| 2024/02/28 | 2,023 | 2,034 | 2,022 | 2,024 | 2,580 |
| 2024/02/27 | 2,022 | 2,043 | 2,019 | 2,025 | 4,470 |
| 2024/02/26 | 2,044 | 2,059 | 2,043 | 2,043 | 10,450 |
| 2024/02/22 | 2,045 | 2,050 | 2,032 | 2,047 | 5,990 |
| 2024/02/21 | 2,051 | 2,063 | 2,045 | 2,048 | 8,920 |
| 2024/02/20 | 2,035 | 2,050 | 2,026 | 2,043 | 3,810 |
| 2024/02/19 | 2,050 | 2,050 | 2,019 | 2,032 | 3,760 |
| 2024/02/16 | 2,063 | 2,080 | 2,061 | 2,063 | 7,810 |
| 2024/02/15 | 2,006 | 2,056 | 2,006 | 2,042 | 15,740 |
| 2024/02/14 | 1,982 | 1,985 | 1,964 | 1,985 | 8,400 |
| 2024/02/13 | 2,000 | 2,010 | 1,996 | 2,009 | 13,630 |
| 2024/02/09 | 1,992 | 2,000 | 1,982 | 1,990 | 3,570 |
| 2024/02/08 | 1,970 | 1,997 | 1,970 | 1,987 | 7,620 |
| 2024/02/07 | 1,957 | 1,978 | 1,957 | 1,961 | 2,730 |
| 2024/02/06 | 1,948 | 1,952 | 1,920 | 1,944 | 4,990 |
| 2024/02/05 | 1,947 | 1,969 | 1,938 | 1,960 | 9,280 |
| 2024/02/02 | 1,945 | 1,981 | 1,943 | 1,973 | 14,260 |
| 2024/02/01 | 1,939 | 1,939 | 1,907 | 1,910 | 7,570 |
| 2024/01/31 | 1,907 | 1,950 | 1,907 | 1,950 | 5,750 |
| 2024/01/30 | 1,908 | 1,925 | 1,908 | 1,919 | 12,560 |
| 2024/01/29 | 1,888 | 1,908 | 1,887 | 1,897 | 8,400 |
| 2024/01/26 | 1,875 | 1,892 | 1,872 | 1,892 | 15,170 |
| 2024/01/25 | 1,875 | 1,885 | 1,868 | 1,874 | 2,650 |
| 2024/01/24 | 1,880 | 1,890 | 1,873 | 1,881 | 4,620 |
| 2024/01/23 | 1,872 | 1,888 | 1,872 | 1,873 | 1,690 |
| 2024/01/22 | 1,880 | 1,888 | 1,879 | 1,879 | 4,250 |
| 2024/01/19 | 1,837 | 1,860 | 1,837 | 1,858 | 5,540 |
| 2024/01/18 | 1,850 | 1,856 | 1,833 | 1,838 | 8,130 |
| 2024/01/17 | 1,880 | 1,880 | 1,859 | 1,870 | 4,170 |
| 2024/01/16 | 1,895 | 1,895 | 1,874 | 1,887 | 5,490 |
| 2024/01/15 | 1,886 | 1,901 | 1,886 | 1,900 | 4,930 |
| 2024/01/12 | 1,903 | 1,908 | 1,893 | 1,896 | 5,690 |
| 2024/01/11 | 1,888 | 1,913 | 1,888 | 1,905 | 10,310 |
| 2024/01/10 | 1,863 | 1,898 | 1,863 | 1,886 | 7,190 |
| 2024/01/09 | 1,870 | 1,883 | 1,863 | 1,868 | 9,200 |
| 2024/01/05 | 1,900 | 1,900 | 1,871 | 1,871 | 8,110 |
| 2024/01/04 | 1,874 | 1,900 | 1,857 | 1,900 | 18,010 |
| 2023/12/29 | 1,941 | 1,950 | 1,931 | 1,940 | 3,150 |
| 2023/12/28 | 1,941 | 1,950 | 1,928 | 1,950 | 7,970 |
| 2023/12/27 | 1,913 | 1,940 | 1,913 | 1,936 | 7,720 |
| 2023/12/26 | 1,900 | 1,911 | 1,900 | 1,910 | 5,990 |
| 2023/12/25 | 1,880 | 1,910 | 1,866 | 1,900 | 8,040 |
| 2023/12/22 | 1,887 | 1,900 | 1,882 | 1,882 | 5,220 |
| 2023/12/21 | 1,890 | 1,900 | 1,882 | 1,882 | 7,140 |
| 2023/12/20 | 1,885 | 1,920 | 1,885 | 1,917 | 19,500 |
| 2023/12/19 | 1,836 | 1,893 | 1,836 | 1,882 | 8,020 |
| 2023/12/18 | 1,841 | 1,865 | 1,832 | 1,832 | 5,270 |
| 2023/12/15 | 1,880 | 1,883 | 1,848 | 1,868 | 2,750 |
| 2023/12/14 | 1,820 | 1,884 | 1,820 | 1,865 | 25,810 |
| 2023/12/13 | 1,806 | 1,813 | 1,801 | 1,813 | 4,990 |
| 2023/12/12 | 1,782 | 1,808 | 1,782 | 1,806 | 10,200 |
| 2023/12/11 | 1,775 | 1,781 | 1,770 | 1,776 | 3,590 |
| 2023/12/08 | 1,761 | 1,772 | 1,747 | 1,770 | 4,310 |
| 2023/12/07 | 1,796 | 1,800 | 1,778 | 1,778 | 2,720 |
| 2023/12/06 | 1,765 | 1,808 | 1,764 | 1,791 | 14,630 |
| 2023/12/05 | 1,767 | 1,772 | 1,751 | 1,753 | 4,530 |
| 2023/12/04 | 1,765 | 1,799 | 1,765 | 1,787 | 10,860 |
| 2023/12/01 | 1,756 | 1,764 | 1,748 | 1,758 | 4,510 |
| 2023/11/30 | 1,742 | 1,755 | 1,725 | 1,746 | 6,620 |
| 2023/11/29 | 1,753 | 1,778 | 1,753 | 1,760 | 3,390 |
| 2023/11/28 | 1,751 | 1,753 | 1,740 | 1,750 | 3,120 |
| 2023/11/27 | 1,752 | 1,757 | 1,729 | 1,732 | 3,660 |
| 2023/11/24 | 1,742 | 1,751 | 1,741 | 1,750 | 4,570 |
| 2023/11/22 | 1,745 | 1,745 | 1,713 | 1,728 | 6,540 |
| 2023/11/21 | 1,754 | 1,761 | 1,746 | 1,750 | 2,050 |
| 2023/11/20 | 1,760 | 1,769 | 1,755 | 1,767 | 2,470 |
| 2023/11/17 | 1,764 | 1,778 | 1,756 | 1,766 | 7,390 |
| 2023/11/16 | 1,795 | 1,802 | 1,754 | 1,781 | 11,060 |
| 2023/11/15 | 1,710 | 1,810 | 1,710 | 1,810 | 100,520 |
| 2023/11/14 | 1,684 | 1,703 | 1,684 | 1,692 | 5,120 |
| 2023/11/13 | 1,683 | 1,688 | 1,680 | 1,680 | 2,880 |
| 2023/11/10 | 1,685 | 1,695 | 1,680 | 1,689 | 4,830 |
| 2023/11/09 | 1,694 | 1,694 | 1,685 | 1,689 | 4,270 |
| 2023/11/08 | 1,680 | 1,701 | 1,680 | 1,700 | 12,320 |
| 2023/11/07 | 1,689 | 1,689 | 1,674 | 1,686 | 3,550 |
| 2023/11/06 | 1,670 | 1,698 | 1,670 | 1,682 | 22,160 |
| 2023/11/02 | 1,619 | 1,651 | 1,614 | 1,641 | 23,780 |
| 2023/11/01 | 1,574 | 1,600 | 1,574 | 1,592 | 7,890 |
| 2023/10/31 | 1,558 | 1,570 | 1,555 | 1,564 | 10,870 |
| 2023/10/30 | 1,559 | 1,559 | 1,533 | 1,543 | 15,820 |
| 2023/10/27 | 1,550 | 1,571 | 1,550 | 1,562 | 10,110 |
| 2023/10/26 | 1,590 | 1,590 | 1,535 | 1,549 | 31,670 |
| 2023/10/25 | 1,617 | 1,617 | 1,593 | 1,595 | 10,450 |
| 2023/10/24 | 1,618 | 1,620 | 1,613 | 1,620 | 890 |
| 2023/10/23 | 1,612 | 1,619 | 1,610 | 1,618 | 1,810 |
| 2023/10/20 | 1,620 | 1,621 | 1,601 | 1,620 | 5,780 |
| 2023/10/19 | 1,651 | 1,651 | 1,626 | 1,631 | 11,250 |
| 2023/10/18 | 1,666 | 1,669 | 1,662 | 1,668 | 3,120 |
| 2023/10/17 | 1,654 | 1,668 | 1,654 | 1,663 | 2,380 |
| 2023/10/16 | 1,661 | 1,661 | 1,645 | 1,653 | 5,990 |
| 2023/10/13 | 1,691 | 1,691 | 1,659 | 1,661 | 15,120 |
| 2023/10/12 | 1,687 | 1,707 | 1,687 | 1,705 | 13,370 |
| 2023/10/11 | 1,679 | 1,687 | 1,678 | 1,684 | 3,910 |
| 2023/10/10 | 1,659 | 1,675 | 1,658 | 1,670 | 10,180 |
| 2023/10/06 | 1,640 | 1,640 | 1,626 | 1,638 | 3,300 |
| 2023/10/05 | 1,610 | 1,643 | 1,610 | 1,640 | 9,560 |
| 2023/10/04 | 1,610 | 1,610 | 1,587 | 1,609 | 17,670 |
| 2023/10/03 | 1,666 | 1,667 | 1,616 | 1,630 | 26,390 |
| 2023/10/02 | 1,700 | 1,700 | 1,674 | 1,682 | 6,100 |
| 2023/09/29 | 1,679 | 1,690 | 1,678 | 1,689 | 3,740 |
| 2023/09/28 | 1,680 | 1,680 | 1,664 | 1,671 | 2,420 |
| 2023/09/27 | 1,671 | 1,680 | 1,659 | 1,680 | 7,700 |
| 2023/09/26 | 1,685 | 1,690 | 1,668 | 1,680 | 9,110 |
| 2023/09/25 | 1,690 | 1,690 | 1,665 | 1,690 | 7,140 |
| 2023/09/22 | 1,700 | 1,700 | 1,662 | 1,689 | 32,780 |
| 2023/09/21 | 1,723 | 1,730 | 1,703 | 1,708 | 3,900 |
| 2023/09/20 | 1,740 | 1,740 | 1,724 | 1,725 | 2,420 |
| 2023/09/19 | 1,741 | 1,755 | 1,726 | 1,738 | 3,840 |
| 2023/09/15 | 1,749 | 1,787 | 1,749 | 1,760 | 7,040 |
| 2023/09/14 | 1,740 | 1,745 | 1,738 | 1,745 | 1,510 |
| 2023/09/13 | 1,750 | 1,750 | 1,723 | 1,739 | 6,190 |
| 2023/09/12 | 1,735 | 1,745 | 1,735 | 1,745 | 1,880 |
| 2023/09/11 | 1,747 | 1,747 | 1,733 | 1,735 | 1,730 |
| 2023/09/08 | 1,741 | 1,750 | 1,740 | 1,747 | 880 |
| 2023/09/07 | 1,773 | 1,773 | 1,744 | 1,751 | 4,240 |
| 2023/09/06 | 1,787 | 1,787 | 1,771 | 1,773 | 1,600 |
| 2023/09/05 | 1,790 | 1,790 | 1,777 | 1,787 | 890 |
| 2023/09/04 | 1,791 | 1,791 | 1,777 | 1,789 | 3,680 |
| 2023/09/01 | 1,787 | 1,788 | 1,761 | 1,775 | 1,260 |
| 2023/08/31 | 1,795 | 1,795 | 1,759 | 1,770 | 4,490 |
| 2023/08/30 | 1,761 | 1,795 | 1,709 | 1,795 | 44,360 |
| 2023/08/29 | 1,755 | 1,761 | 1,743 | 1,760 | 4,370 |
| 2023/08/28 | 1,748 | 1,748 | 1,737 | 1,742 | 730 |
| 2023/08/25 | 1,740 | 1,740 | 1,719 | 1,734 | 3,150 |
| 2023/08/24 | 1,727 | 1,758 | 1,709 | 1,755 | 4,620 |
| 2023/08/23 | 1,719 | 1,747 | 1,719 | 1,728 | 2,880 |
| 2023/08/22 | 1,701 | 1,737 | 1,701 | 1,719 | 8,700 |
| 2023/08/21 | 1,721 | 1,723 | 1,704 | 1,712 | 1,050 |
| 2023/08/18 | 1,680 | 1,736 | 1,680 | 1,711 | 16,720 |
| 2023/08/17 | 1,678 | 1,685 | 1,661 | 1,684 | 4,000 |
| 2023/08/16 | 1,686 | 1,686 | 1,664 | 1,680 | 10,930 |
| 2023/08/15 | 1,692 | 1,693 | 1,682 | 1,691 | 2,790 |
| 2023/08/14 | 1,707 | 1,710 | 1,682 | 1,693 | 7,620 |
| 2023/08/10 | 1,701 | 1,706 | 1,699 | 1,706 | 1,170 |
| 2023/08/09 | 1,711 | 1,711 | 1,693 | 1,700 | 5,040 |
| 2023/08/08 | 1,707 | 1,713 | 1,700 | 1,711 | 2,060 |
| 2023/08/07 | 1,700 | 1,707 | 1,692 | 1,707 | 2,670 |
| 2023/08/04 | 1,710 | 1,715 | 1,688 | 1,699 | 7,540 |
| 2023/08/03 | 1,731 | 1,741 | 1,705 | 1,718 | 3,690 |
| 2023/08/02 | 1,765 | 1,765 | 1,732 | 1,732 | 2,500 |
| 2023/08/01 | 1,758 | 1,771 | 1,751 | 1,761 | 2,820 |
| 2023/07/31 | 1,750 | 1,761 | 1,732 | 1,758 | 3,850 |
| 2023/07/28 | 1,753 | 1,758 | 1,692 | 1,723 | 10,480 |
| 2023/07/27 | 1,756 | 1,788 | 1,752 | 1,775 | 8,620 |
| 2023/07/26 | 1,755 | 1,758 | 1,745 | 1,752 | 2,400 |
| 2023/07/25 | 1,763 | 1,766 | 1,752 | 1,762 | 2,360 |
| 2023/07/24 | 1,741 | 1,770 | 1,741 | 1,762 | 3,010 |
| 2023/07/21 | 1,738 | 1,749 | 1,728 | 1,740 | 2,300 |
| 2023/07/20 | 1,735 | 1,768 | 1,735 | 1,745 | 7,130 |
| 2023/07/19 | 1,738 | 1,744 | 1,732 | 1,744 | 10,110 |
| 2023/07/18 | 1,716 | 1,740 | 1,716 | 1,730 | 4,060 |
| 2023/07/14 | 1,733 | 1,756 | 1,731 | 1,739 | 5,740 |
| 2023/07/13 | 1,681 | 1,738 | 1,681 | 1,733 | 24,340 |
| 2023/07/12 | 1,683 | 1,683 | 1,676 | 1,682 | 510 |
| 2023/07/11 | 1,682 | 1,683 | 1,675 | 1,683 | 2,240 |
| 2023/07/10 | 1,701 | 1,701 | 1,675 | 1,690 | 7,110 |
| 2023/07/07 | 1,733 | 1,734 | 1,697 | 1,707 | 5,990 |
| 2023/07/06 | 1,758 | 1,758 | 1,738 | 1,740 | 10,100 |
| 2023/07/05 | 1,746 | 1,758 | 1,746 | 1,755 | 4,710 |
| 2023/07/04 | 1,756 | 1,757 | 1,731 | 1,746 | 2,240 |
| 2023/07/03 | 1,736 | 1,749 | 1,726 | 1,749 | 6,000 |
| 2023/06/30 | 1,735 | 1,747 | 1,723 | 1,744 | 2,140 |
| 2023/06/29 | 1,734 | 1,748 | 1,719 | 1,737 | 4,700 |
| 2023/06/28 | 1,720 | 1,734 | 1,717 | 1,734 | 3,610 |
| 2023/06/27 | 1,685 | 1,718 | 1,678 | 1,715 | 5,150 |
| 2023/06/26 | 1,683 | 1,685 | 1,668 | 1,678 | 5,420 |
| 2023/06/23 | 1,713 | 1,732 | 1,674 | 1,689 | 11,850 |
| 2023/06/22 | 1,772 | 1,772 | 1,713 | 1,723 | 11,590 |