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
2026/06/16 2,592 2,614 2,591 2,595 1,380
2026/06/15 2,580 2,610 2,571 2,602 9,633
2026/06/12 2,537 2,570 2,533 2,556 2,404
2026/06/11 2,500 2,540 2,500 2,513 9,657
2026/06/10 2,470 2,518 2,470 2,514 12,975
2026/06/09 2,408 2,485 2,408 2,481 3,813
2026/06/08 2,432 2,435 2,416 2,426 6,064
2026/06/05 2,470 2,495 2,470 2,482 686
2026/06/04 2,470 2,483 2,465 2,465 743
2026/06/03 2,485 2,505 2,485 2,494 1,745
2026/06/02 2,527 2,527 2,462 2,496 1,455
2026/06/01 2,525 2,538 2,514 2,528 2,009
2026/05/29 2,505 2,544 2,496 2,533 5,958
2026/05/28 2,494 2,500 2,466 2,482 3,761
2026/05/27 2,455 2,511 2,455 2,504 8,092
2026/05/26 2,480 2,480 2,436 2,473 2,129
2026/05/25 2,470 2,496 2,458 2,480 2,485
2026/05/22 2,503 2,503 2,463 2,473 1,012
2026/05/21 2,450 2,497 2,450 2,481 1,614
2026/05/20 2,470 2,470 2,413 2,420 794
2026/05/19 2,469 2,482 2,457 2,466 3,003
2026/05/18 2,493 2,493 2,430 2,436 1,743
2026/05/15 2,512 2,536 2,493 2,493 2,618
2026/05/14 2,487 2,506 2,487 2,506 6,754
2026/05/13 2,469 2,492 2,453 2,479 1,310
2026/05/12 2,461 2,471 2,435 2,464 4,072
2026/05/11 2,461 2,474 2,451 2,470 2,336
2026/05/08 2,491 2,491 2,452 2,461 1,186
2026/05/07 2,487 2,514 2,487 2,502 4,560
2026/05/01 2,493 2,493 2,468 2,481 814
2026/04/30 2,460 2,485 2,453 2,478 2,571
2026/04/28 2,459 2,485 2,453 2,454 1,525
2026/04/27 2,460 2,481 2,457 2,479 636
2026/04/24 2,510 2,510 2,462 2,481 917
2026/04/23 2,503 2,503 2,467 2,495 1,854
2026/04/22 2,485 2,510 2,485 2,506 968
2026/04/21 2,480 2,525 2,480 2,510 2,301
2026/04/20 2,460 2,489 2,460 2,481 2,934
2026/04/17 2,475 2,490 2,462 2,482 2,975
2026/04/16 2,447 2,475 2,440 2,471 5,809
2026/04/15 2,407 2,425 2,407 2,420 2,408
2026/04/14 2,369 2,407 2,363 2,382 3,368
2026/04/13 2,350 2,367 2,345 2,359 4,047
2026/04/10 2,347 2,375 2,342 2,369 2,280
2026/04/09 2,322 2,348 2,322 2,342 1,076
2026/04/08 2,287 2,355 2,287 2,337 2,766
2026/04/07 2,250 2,263 2,234 2,237 1,035
2026/04/06 2,272 2,272 2,226 2,244 1,467
2026/04/03 2,233 2,249 2,228 2,228 1,350
2026/03/27 2,221 2,227 2,203 2,211 3,304
2026/03/26 2,231 2,256 2,227 2,248 3,280
2026/03/25 2,238 2,283 2,238 2,274 4,824
2026/03/24 2,243 2,243 2,217 2,223 5,488
2026/03/23 2,275 2,275 2,213 2,227 2,100
2026/03/19 2,332 2,332 2,270 2,277 4,338
2026/03/18 2,343 2,363 2,337 2,360 1,309
2026/03/17 2,324 2,334 2,305 2,317 2,544
2026/03/16 2,320 2,320 2,285 2,290 4,299
2026/03/13 2,364 2,364 2,314 2,314 4,657
2026/03/12 2,411 2,411 2,327 2,334 1,786
2026/03/11 2,421 2,423 2,392 2,397 4,085
2026/03/10 2,380 2,390 2,346 2,370 2,235
2026/03/09 2,318 2,349 2,291 2,349 5,365
2026/03/06 2,405 2,411 2,396 2,405 1,085
2026/03/05 2,405 2,448 2,405 2,411 7,810
2026/03/04 2,431 2,431 2,380 2,397 7,685
2026/03/03 2,503 2,503 2,461 2,466 1,622
2026/03/02 2,489 2,506 2,486 2,500 2,282
2026/02/27 2,481 2,509 2,481 2,509 992
2026/02/26 2,480 2,502 2,480 2,502 2,624
2026/02/25 2,444 2,479 2,442 2,470 2,180
2026/02/24 2,443 2,448 2,427 2,445 4,408
2026/02/20 2,517 2,517 2,483 2,505 4,476
2026/02/19 2,500 2,512 2,470 2,495 4,274
2026/02/18 2,498 2,542 2,498 2,530 1,523
2026/02/17 2,526 2,526 2,489 2,499 1,353
2026/02/16 2,492 2,525 2,492 2,525 1,621
2026/02/13 2,500 2,504 2,489 2,491 1,170
2026/02/12 2,556 2,556 2,488 2,491 2,897
2026/02/10 2,564 2,590 2,556 2,556 1,592
2026/02/09 2,550 2,562 2,542 2,545 3,918
2026/02/06 2,539 2,539 2,449 2,468 7,631
2026/02/05 2,563 2,563 2,547 2,561 433
2026/02/04 2,548 2,565 2,548 2,565 572
2026/02/03 2,559 2,571 2,543 2,559 2,922
2026/02/02 2,515 2,545 2,497 2,497 2,001
2026/01/30 2,522 2,550 2,521 2,529 1,614
2026/01/29 2,502 2,533 2,502 2,518 2,386
2026/01/28 2,536 2,536 2,504 2,511 1,013
2026/01/27 2,540 2,546 2,520 2,526 6,471
2026/01/26 2,522 2,536 2,516 2,523 4,661
2026/01/23 2,530 2,583 2,530 2,558 5,286
2026/01/22 2,526 2,563 2,526 2,548 12,758
2026/01/21 2,518 2,526 2,505 2,512 2,529
2026/01/20 2,518 2,543 2,518 2,543 1,685
2026/01/19 2,537 2,549 2,530 2,531 1,358
2026/01/16 2,532 2,564 2,532 2,560 3,321
2026/01/15 2,548 2,548 2,520 2,539 1,770
2026/01/14 2,534 2,550 2,519 2,550 4,654
2026/01/13 2,508 2,552 2,508 2,534 8,736
2026/01/09 2,520 2,520 2,506 2,513 903
2026/01/08 2,514 2,518 2,501 2,504 4,204
2026/01/07 2,525 2,540 2,518 2,518 1,868
2026/01/06 2,538 2,538 2,495 2,513 12,898
2026/01/05 2,518 2,543 2,518 2,523 8,384
2025/12/30 2,540 2,565 2,534 2,555 8,165
2025/12/29 2,545 2,559 2,540 2,547 1,417
2025/12/26 2,574 2,575 2,556 2,560 1,776
2025/12/25 2,558 2,560 2,555 2,558 2,036
2025/12/24 2,553 2,560 2,544 2,551 6,684
2025/12/23 2,540 2,570 2,540 2,569 13,348
2025/12/22 2,470 2,490 2,470 2,490 11,839
2025/12/19 2,433 2,452 2,433 2,452 7,078
2025/12/18 2,434 2,434 2,420 2,430 5,028
2025/12/17 2,435 2,435 2,410 2,420 3,266
2025/12/16 2,423 2,437 2,417 2,426 652
2025/12/15 2,430 2,452 2,430 2,436 1,840
2025/12/12 2,435 2,457 2,435 2,447 6,905
2025/12/11 2,466 2,470 2,432 2,439 1,556
2025/12/10 2,449 2,450 2,431 2,440 798
2025/12/09 2,430 2,447 2,429 2,441 4,598
2025/12/08 2,410 2,434 2,410 2,433 2,491
2025/12/05 2,397 2,416 2,397 2,410 1,074
2025/12/04 2,431 2,431 2,404 2,420 2,596
2025/12/03 2,447 2,470 2,447 2,455 3,269
2025/12/02 2,428 2,430 2,410 2,430 1,520
2025/12/01 2,420 2,447 2,395 2,404 1,924
2025/11/28 2,424 2,443 2,423 2,427 957
2025/11/27 2,425 2,455 2,423 2,442 3,696
2025/11/26 2,394 2,434 2,394 2,425 3,278
2025/11/25 2,401 2,405 2,388 2,394 1,684
2025/11/21 2,390 2,412 2,376 2,383 2,431
2025/11/20 2,413 2,445 2,413 2,426 6,499
2025/11/19 2,366 2,390 2,366 2,374 1,784
2025/11/18 2,387 2,396 2,350 2,350 1,615
2025/11/17 2,373 2,396 2,373 2,395 2,710
2025/11/14 2,397 2,397 2,369 2,385 4,013
2025/11/13 2,438 2,455 2,398 2,413 6,239
2025/11/12 2,446 2,458 2,446 2,457 699
2025/11/11 2,417 2,455 2,417 2,450 1,625
2025/11/10 2,406 2,423 2,397 2,422 806
2025/11/07 2,427 2,427 2,389 2,405 1,399
2025/11/06 2,419 2,443 2,408 2,408 793
2025/11/05 2,449 2,449 2,370 2,400 5,030
2025/11/04 2,486 2,487 2,430 2,430 4,845
2025/10/31 2,518 2,531 2,500 2,500 1,105
2025/10/30 2,531 2,531 2,463 2,498 3,202
2025/10/29 2,563 2,580 2,532 2,550 12,288
2025/10/28 2,597 2,597 2,563 2,563 2,557
2025/10/27 2,559 2,590 2,559 2,583 1,873
2025/10/24 2,539 2,560 2,539 2,560 2,057
2025/10/23 2,510 2,540 2,509 2,534 2,173
2025/10/22 2,491 2,505 2,490 2,504 532
2025/10/21 2,498 2,514 2,497 2,506 1,101
2025/10/20 2,490 2,499 2,481 2,483 2,723
2025/10/17 2,493 2,493 2,453 2,460 1,050
2025/10/16 2,472 2,502 2,472 2,493 2,400
2025/10/15 2,441 2,444 2,430 2,441 1,774
2025/10/14 2,446 2,485 2,423 2,432 2,154
2025/10/10 2,498 2,498 2,484 2,496 263
2025/10/09 2,495 2,518 2,491 2,502 1,610
2025/10/08 2,490 2,500 2,490 2,490 974
2025/10/07 2,498 2,499 2,480 2,480 429
2025/10/06 2,476 2,509 2,476 2,482 3,654
2025/10/03 2,428 2,459 2,428 2,455 2,014
2025/10/02 2,413 2,455 2,413 2,453 1,901
2025/10/01 2,422 2,431 2,410 2,416 1,213
2025/09/30 2,413 2,439 2,413 2,436 1,566
2025/09/29 2,430 2,438 2,413 2,426 1,759
2025/09/26 2,440 2,440 2,424 2,430 1,088
2025/09/25 2,421 2,444 2,420 2,437 16,940
2025/09/24 2,435 2,441 2,428 2,439 1,709
2025/09/22 2,474 2,474 2,448 2,457 1,808
2025/09/19 2,483 2,490 2,462 2,462 3,609
2025/09/18 2,452 2,467 2,433 2,460 2,808
2025/09/17 2,491 2,500 2,461 2,465 15,816
2025/09/16 2,500 2,517 2,500 2,512 5,965
2025/09/12 2,462 2,517 2,439 2,517 12,777
2025/09/11 2,424 2,462 2,424 2,462 2,341
2025/09/10 2,410 2,436 2,410 2,435 14,580
2025/09/09 2,426 2,434 2,410 2,417 1,349
2025/09/08 2,427 2,450 2,427 2,449 1,628
2025/09/05 2,410 2,440 2,409 2,426 1,761
2025/09/04 2,374 2,399 2,374 2,395 862
2025/09/03 2,420 2,420 2,376 2,385 3,153
2025/09/02 2,466 2,466 2,426 2,433 2,908
2025/09/01 2,457 2,457 2,434 2,449 1,676
2025/08/29 2,452 2,460 2,445 2,446 437
2025/08/28 2,442 2,458 2,433 2,446 1,063
2025/08/27 2,446 2,447 2,413 2,435 3,537
2025/08/26 2,425 2,471 2,425 2,435 2,352
2025/08/25 2,438 2,444 2,419 2,419 2,630
2025/08/22 2,457 2,458 2,420 2,424 461
2025/08/21 2,454 2,475 2,428 2,440 4,397
2025/08/20 2,417 2,466 2,417 2,451 6,071
2025/08/19 2,426 2,426 2,413 2,424 801
2025/08/18 2,430 2,440 2,416 2,426 1,785
2025/08/15 2,408 2,430 2,404 2,430 10,499
2025/08/14 2,415 2,421 2,401 2,405 2,871
2025/08/13 2,405 2,413 2,379 2,401 3,550

このページの先頭へ