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
2011/12/30 854 854 838 843 17,820
2011/12/29 867 867 839 849 37,000
2011/12/28 867 867 851 857 11,190
2011/12/27 866 867 859 863 3,260
2011/12/26 860 865 859 864 12,140
2011/12/22 867 867 848 852 13,430
2011/12/21 865 865 859 864 3,980
2011/12/20 837 840 828 840 2,520
2011/12/19 846 848 830 833 12,260
2011/12/16 848 848 843 845 3,620
2011/12/15 833 842 833 839 15,730
2011/12/14 851 853 847 848 8,770
2011/12/13 860 868 853 858 13,110
2011/12/12 879 879 864 868 2,670
2011/12/09 875 876 859 867 8,530
2011/12/08 885 885 876 880 2,570
2011/12/07 867 885 867 885 15,580
2011/12/06 870 880 864 867 5,900
2011/12/05 878 883 870 870 8,180
2011/12/02 854 872 854 872 10,690
2011/12/01 862 878 852 854 16,850
2011/11/30 832 847 828 837 8,620
2011/11/29 820 828 807 824 10,030
2011/11/28 807 818 797 797 16,690
2011/11/25 797 800 780 797 9,680
2011/11/24 794 800 791 798 25,310
2011/11/22 797 815 795 809 42,930
2011/11/21 829 829 805 810 2,940
2011/11/18 826 826 811 815 8,110
2011/11/17 841 841 832 838 1,630
2011/11/16 860 874 830 840 5,320
2011/11/15 878 878 853 859 155,040
2011/11/14 882 882 875 878 5,890
2011/11/11 869 874 859 867 8,370
2011/11/10 847 875 843 862 92,500
2011/11/09 873 890 870 876 56,130
2011/11/08 870 878 865 865 85,240
2011/11/07 884 884 868 877 3,600
2011/11/04 878 879 871 872 4,840
2011/11/02 858 861 847 860 29,490
2011/11/01 874 880 867 867 14,420
2011/10/31 897 902 876 888 89,620
2011/10/28 862 897 862 882 27,660
2011/10/27 846 858 838 857 27,320
2011/10/26 850 853 840 842 27,290
2011/10/25 843 854 842 854 37,360
2011/10/24 833 846 833 845 7,930
2011/10/21 825 830 825 827 1,900
2011/10/20 830 832 824 832 1,620
2011/10/19 828 834 828 834 2,370
2011/10/18 830 830 824 825 1,910
2011/10/17 840 844 831 839 10,360
2011/10/14 824 825 818 825 2,450
2011/10/13 820 825 820 825 6,200
2011/10/12 806 806 798 799 2,520
2011/10/11 799 802 795 795 8,280
2011/10/07 775 791 775 781 8,700
2011/10/06 757 766 757 766 6,010
2011/10/05 758 758 736 749 17,570
2011/10/04 761 761 745 752 35,990
2011/10/03 774 785 765 770 14,190
2011/09/30 795 795 780 782 11,150
2011/09/29 790 791 778 789 4,380
2011/09/28 786 794 781 792 5,230
2011/09/27 770 782 768 782 6,550
2011/09/26 779 780 751 754 26,810
2011/09/22 795 800 776 781 45,520
2011/09/21 818 827 807 827 40,940
2011/09/20 822 822 798 807 31,580
2011/09/16 833 838 829 831 3,000
2011/09/15 824 831 815 819 4,190
2011/09/14 827 838 803 816 10,640
2011/09/13 830 830 817 827 14,330
2011/09/12 867 867 833 838 33,980
2011/09/09 875 878 868 878 29,880
2011/09/08 864 880 861 872 1,720
2011/09/07 853 879 853 879 16,220
2011/09/06 848 860 841 854 7,730
2011/09/05 889 889 870 878 3,110
2011/09/02 895 899 889 894 3,020
2011/09/01 882 907 882 895 34,320
2011/08/31 894 894 880 889 1,550
2011/08/30 881 894 872 894 21,580
2011/08/29 854 879 850 879 11,750
2011/08/26 850 853 837 844 3,280
2011/08/25 835 858 830 842 6,170
2011/08/24 829 834 819 830 2,720
2011/08/23 816 819 810 819 820
2011/08/22 807 835 800 801 12,330
2011/08/19 826 826 805 806 20,520
2011/08/18 846 850 839 840 6,570
2011/08/17 842 845 833 842 8,500
2011/08/16 840 841 821 841 6,360
2011/08/15 800 818 800 818 15,310
2011/08/12 801 805 777 788 14,620
2011/08/11 794 794 765 775 43,310
2011/08/10 834 834 789 800 40,080
2011/08/09 850 850 759 819 171,020
2011/08/08 901 901 855 887 67,120
2011/08/05 926 927 920 921 16,610
2011/08/04 935 940 934 940 7,290
2011/08/03 935 941 933 939 9,650
2011/08/02 950 950 945 949 2,110
2011/08/01 936 950 930 950 9,100
2011/07/29 947 953 930 938 14,290
2011/07/28 942 955 940 946 4,230
2011/07/27 958 958 940 947 5,300
2011/07/26 949 956 943 956 9,380
2011/07/25 960 960 950 950 9,330
2011/07/22 957 958 950 958 3,680
2011/07/21 959 959 945 949 3,860
2011/07/20 950 959 944 948 6,050
2011/07/19 953 955 935 947 22,210
2011/07/15 959 965 951 951 5,130
2011/07/14 972 972 945 957 24,540
2011/07/13 960 967 957 967 14,240
2011/07/12 988 988 955 960 26,210
2011/07/11 994 995 989 994 3,240
2011/07/08 992 995 988 994 8,240
2011/07/07 988 993 985 986 4,660
2011/07/06 993 993 984 985 12,040
2011/07/05 1,002 1,005 996 996 11,280
2011/07/04 1,019 1,019 997 1,002 16,360
2011/07/01 1,011 1,013 1,003 1,003 9,230
2011/06/30 993 1,003 993 1,003 6,360
2011/06/29 980 989 980 983 4,110
2011/06/28 983 993 970 974 8,130
2011/06/27 990 990 968 968 17,730
2011/06/24 995 995 988 995 2,980
2011/06/23 994 995 991 995 1,840
2011/06/22 992 996 988 995 2,530
2011/06/21 981 981 976 978 6,540
2011/06/20 980 993 978 980 10,020
2011/06/17 991 991 972 974 19,430
2011/06/16 997 998 990 990 8,260
2011/06/15 999 1,000 990 996 6,290
2011/06/14 988 995 980 995 14,460
2011/06/13 988 993 988 991 6,640
2011/06/10 999 1,000 988 990 9,610
2011/06/09 998 1,002 990 993 8,490
2011/06/08 1,008 1,008 995 1,006 2,660
2011/06/07 1,008 1,008 987 1,000 22,090
2011/06/06 1,011 1,017 1,001 1,004 7,300
2011/06/03 1,022 1,023 1,008 1,008 5,640
2011/06/02 1,028 1,028 1,000 1,002 21,550
2011/06/01 1,031 1,040 1,030 1,032 6,290
2011/05/31 1,020 1,028 1,020 1,028 2,770
2011/05/30 1,020 1,020 1,010 1,017 4,020
2011/05/27 1,023 1,023 1,015 1,023 2,410
2011/05/26 1,017 1,020 1,005 1,019 2,050
2011/05/25 1,020 1,020 1,000 1,005 13,180
2011/05/24 1,025 1,028 1,010 1,027 2,520
2011/05/23 1,050 1,050 1,020 1,030 6,770
2011/05/20 1,016 1,050 1,016 1,050 4,820
2011/05/19 1,019 1,019 1,009 1,018 1,540
2011/05/18 1,019 1,019 1,003 1,009 1,600
2011/05/17 1,000 1,015 999 1,015 3,410
2011/05/16 1,014 1,015 990 1,000 23,330
2011/05/13 1,020 1,029 1,013 1,015 6,540
2011/05/12 1,028 1,030 1,015 1,019 6,630
2011/05/11 1,028 1,036 1,027 1,027 3,590
2011/05/10 1,022 1,024 1,010 1,015 4,700
2011/05/09 1,030 1,030 1,015 1,015 19,560
2011/05/06 1,040 1,042 1,019 1,028 30,030
2011/05/02 1,074 1,074 1,058 1,069 9,840
2011/04/28 1,059 1,074 1,059 1,065 4,210
2011/04/27 1,060 1,060 1,054 1,055 7,120
2011/04/26 1,054 1,055 1,040 1,050 8,020
2011/04/25 1,069 1,069 1,052 1,055 5,050
2011/04/22 1,035 1,050 1,031 1,050 6,050
2011/04/21 1,029 1,038 1,028 1,038 7,370
2011/04/20 1,030 1,034 1,024 1,029 11,640
2011/04/19 1,018 1,028 995 1,000 29,300
2011/04/18 1,015 1,037 1,015 1,028 11,840
2011/04/15 1,025 1,035 1,022 1,025 3,300
2011/04/14 1,037 1,038 1,018 1,025 13,970
2011/04/13 1,050 1,050 1,029 1,034 14,590
2011/04/12 1,080 1,089 1,060 1,067 4,280
2011/04/11 1,067 1,079 1,064 1,078 6,750
2011/04/08 1,048 1,050 1,040 1,050 11,770
2011/04/07 1,060 1,061 1,046 1,050 20,180
2011/04/06 1,031 1,067 1,030 1,050 12,070
2011/04/05 1,032 1,033 1,022 1,024 11,190
2011/04/04 1,027 1,028 1,015 1,015 10,770
2011/04/01 1,018 1,018 1,006 1,013 12,820
2011/03/31 1,014 1,014 1,003 1,014 16,280
2011/03/30 990 1,014 986 1,001 4,160
2011/03/29 990 990 978 979 13,360
2011/03/28 970 978 968 978 3,180
2011/03/25 969 970 963 970 2,040
2011/03/24 960 960 950 960 3,380
2011/03/23 957 959 950 955 8,440
2011/03/22 969 969 939 945 15,030
2011/03/18 930 949 925 938 21,360
2011/03/17 919 920 899 901 40,510
2011/03/16 972 991 950 960 23,210
2011/03/15 990 1,014 965 1,000 8,780
2011/03/14 960 990 959 978 13,820
2011/03/11 995 995 979 980 20,230
2011/03/10 1,024 1,024 999 1,005 17,300
2011/03/09 1,015 1,032 1,010 1,025 16,580

このページの先頭へ