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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,200 | 2,272 | 2,200 | 2,265 | 6,780 |
| 2024/07/25 | 2,243 | 2,253 | 2,200 | 2,214 | 9,430 |
| 2024/07/24 | 2,360 | 2,360 | 2,284 | 2,286 | 10,420 |
| 2024/07/23 | 2,383 | 2,383 | 2,367 | 2,374 | 980 |
| 2024/07/22 | 2,396 | 2,413 | 2,382 | 2,393 | 2,190 |
| 2024/07/19 | 2,412 | 2,424 | 2,390 | 2,424 | 7,110 |
| 2024/07/18 | 2,436 | 2,461 | 2,427 | 2,442 | 3,410 |
| 2024/07/17 | 2,460 | 2,492 | 2,460 | 2,484 | 4,520 |
| 2024/07/16 | 2,424 | 2,459 | 2,423 | 2,459 | 4,270 |
| 2024/07/12 | 2,410 | 2,432 | 2,380 | 2,427 | 1,930 |
| 2024/07/11 | 2,394 | 2,412 | 2,394 | 2,410 | 5,420 |
| 2024/07/10 | 2,360 | 2,369 | 2,340 | 2,369 | 3,000 |
| 2024/07/09 | 2,345 | 2,366 | 2,345 | 2,365 | 1,270 |
| 2024/07/08 | 2,326 | 2,368 | 2,326 | 2,353 | 4,390 |
| 2024/07/05 | 2,390 | 2,390 | 2,349 | 2,375 | 1,590 |
| 2024/07/04 | 2,320 | 2,406 | 2,303 | 2,390 | 10,780 |
| 2024/07/03 | 2,348 | 2,348 | 2,301 | 2,318 | 2,770 |
| 2024/07/02 | 2,338 | 2,359 | 2,310 | 2,337 | 3,690 |
| 2024/07/01 | 2,341 | 2,356 | 2,322 | 2,356 | 1,230 |
| 2024/06/28 | 2,328 | 2,360 | 2,317 | 2,338 | 2,020 |
| 2024/06/27 | 2,349 | 2,355 | 2,290 | 2,328 | 5,980 |
| 2024/06/26 | 2,369 | 2,372 | 2,348 | 2,352 | 2,240 |
| 2024/06/25 | 2,350 | 2,378 | 2,346 | 2,378 | 2,400 |
| 2024/06/24 | 2,363 | 2,363 | 2,337 | 2,350 | 1,510 |
| 2024/06/21 | 2,330 | 2,360 | 2,330 | 2,360 | 4,500 |
| 2024/06/20 | 2,321 | 2,327 | 2,310 | 2,316 | 2,300 |
| 2024/06/19 | 2,292 | 2,320 | 2,292 | 2,315 | 1,290 |
| 2024/06/18 | 2,294 | 2,302 | 2,290 | 2,297 | 910 |
| 2024/06/17 | 2,286 | 2,303 | 2,265 | 2,276 | 1,420 |
| 2024/06/14 | 2,307 | 2,307 | 2,290 | 2,303 | 4,670 |
| 2024/06/13 | 2,289 | 2,320 | 2,289 | 2,302 | 2,510 |
| 2024/06/12 | 2,276 | 2,276 | 2,255 | 2,266 | 1,960 |
| 2024/06/11 | 2,310 | 2,310 | 2,278 | 2,279 | 1,710 |
| 2024/06/10 | 2,320 | 2,320 | 2,295 | 2,310 | 6,330 |
| 2024/06/07 | 2,332 | 2,332 | 2,301 | 2,327 | 3,080 |
| 2024/06/06 | 2,310 | 2,329 | 2,310 | 2,320 | 3,500 |
| 2024/06/05 | 2,280 | 2,310 | 2,268 | 2,298 | 9,380 |
| 2024/06/04 | 2,295 | 2,307 | 2,288 | 2,291 | 1,090 |
| 2024/06/03 | 2,277 | 2,296 | 2,275 | 2,288 | 1,720 |
| 2024/05/31 | 2,257 | 2,282 | 2,246 | 2,255 | 3,370 |
| 2024/05/30 | 2,279 | 2,279 | 2,236 | 2,242 | 1,600 |
| 2024/05/29 | 2,300 | 2,300 | 2,267 | 2,267 | 3,200 |
| 2024/05/28 | 2,270 | 2,298 | 2,270 | 2,291 | 19,900 |
| 2024/05/27 | 2,237 | 2,282 | 2,237 | 2,280 | 2,850 |
| 2024/05/24 | 2,257 | 2,266 | 2,245 | 2,245 | 2,380 |
| 2024/05/23 | 2,291 | 2,291 | 2,250 | 2,289 | 3,350 |
| 2024/05/22 | 2,304 | 2,311 | 2,290 | 2,302 | 820 |
| 2024/05/21 | 2,291 | 2,310 | 2,290 | 2,300 | 1,590 |
| 2024/05/20 | 2,302 | 2,305 | 2,285 | 2,291 | 3,150 |
| 2024/05/17 | 2,323 | 2,328 | 2,297 | 2,297 | 2,640 |
| 2024/05/16 | 2,285 | 2,333 | 2,285 | 2,314 | 9,230 |
| 2024/05/15 | 2,262 | 2,280 | 2,261 | 2,279 | 3,980 |
| 2024/05/14 | 2,262 | 2,262 | 2,243 | 2,243 | 1,030 |
| 2024/05/13 | 2,242 | 2,249 | 2,235 | 2,244 | 1,280 |
| 2024/05/10 | 2,246 | 2,260 | 2,242 | 2,242 | 7,610 |
| 2024/05/09 | 2,267 | 2,267 | 2,227 | 2,237 | 1,210 |
| 2024/05/08 | 2,261 | 2,276 | 2,260 | 2,266 | 2,100 |
| 2024/05/07 | 2,184 | 2,260 | 2,184 | 2,256 | 8,680 |
| 2024/05/02 | 2,167 | 2,167 | 2,150 | 2,156 | 1,490 |
| 2024/05/01 | 2,174 | 2,174 | 2,147 | 2,169 | 1,490 |
| 2024/04/30 | 2,159 | 2,195 | 2,153 | 2,174 | 2,450 |
| 2024/04/26 | 2,128 | 2,130 | 2,111 | 2,116 | 6,440 |
| 2024/04/25 | 2,160 | 2,160 | 2,120 | 2,124 | 1,300 |
| 2024/04/24 | 2,150 | 2,163 | 2,137 | 2,145 | 3,880 |
| 2024/04/23 | 2,110 | 2,148 | 2,110 | 2,122 | 3,490 |
| 2024/04/22 | 2,100 | 2,110 | 2,095 | 2,100 | 1,570 |
| 2024/04/19 | 2,099 | 2,099 | 2,020 | 2,058 | 11,240 |
| 2024/04/18 | 2,119 | 2,131 | 2,093 | 2,110 | 2,280 |
| 2024/04/17 | 2,103 | 2,107 | 2,092 | 2,093 | 3,140 |
| 2024/04/16 | 2,138 | 2,138 | 2,083 | 2,111 | 5,690 |
| 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 |