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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/12 | 2,387 | 2,406 | 2,387 | 2,395 | 3,112 |
| 2025/08/08 | 2,352 | 2,385 | 2,352 | 2,379 | 858 |
| 2025/08/07 | 2,346 | 2,377 | 2,346 | 2,372 | 1,906 |
| 2025/08/06 | 2,329 | 2,365 | 2,329 | 2,348 | 6,413 |
| 2025/08/05 | 2,324 | 2,330 | 2,302 | 2,322 | 945 |
| 2025/08/04 | 2,307 | 2,320 | 2,306 | 2,310 | 1,317 |
| 2025/08/01 | 2,350 | 2,354 | 2,331 | 2,350 | 3,639 |
| 2025/07/31 | 2,329 | 2,354 | 2,329 | 2,345 | 620 |
| 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 |