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 |
---|---|---|---|---|---|
2012/12/28 | 1,229 | 1,229 | 1,222 | 1,228 | 15,270 |
2012/12/27 | 1,232 | 1,232 | 1,215 | 1,217 | 23,760 |
2012/12/26 | 1,197 | 1,204 | 1,186 | 1,202 | 10,550 |
2012/12/25 | 1,180 | 1,189 | 1,179 | 1,186 | 14,640 |
2012/12/21 | 1,198 | 1,199 | 1,168 | 1,184 | 27,600 |
2012/12/20 | 1,170 | 1,178 | 1,165 | 1,173 | 13,110 |
2012/12/19 | 1,162 | 1,165 | 1,156 | 1,165 | 9,690 |
2012/12/18 | 1,153 | 1,153 | 1,145 | 1,148 | 31,640 |
2012/12/17 | 1,141 | 1,144 | 1,130 | 1,143 | 15,420 |
2012/12/14 | 1,134 | 1,139 | 1,129 | 1,138 | 20,070 |
2012/12/13 | 1,125 | 1,131 | 1,125 | 1,130 | 5,510 |
2012/12/12 | 1,121 | 1,124 | 1,119 | 1,121 | 6,590 |
2012/12/11 | 1,120 | 1,121 | 1,115 | 1,115 | 6,110 |
2012/12/10 | 1,108 | 1,118 | 1,108 | 1,116 | 4,120 |
2012/12/07 | 1,107 | 1,110 | 1,100 | 1,104 | 4,760 |
2012/12/06 | 1,105 | 1,105 | 1,099 | 1,102 | 3,930 |
2012/12/05 | 1,100 | 1,104 | 1,097 | 1,104 | 6,640 |
2012/12/04 | 1,100 | 1,104 | 1,098 | 1,100 | 10,360 |
2012/12/03 | 1,103 | 1,108 | 1,100 | 1,100 | 5,600 |
2012/11/30 | 1,100 | 1,106 | 1,098 | 1,103 | 4,710 |
2012/11/29 | 1,112 | 1,112 | 970 | 1,106 | 16,980 |
2012/11/28 | 1,100 | 1,106 | 1,100 | 1,101 | 2,930 |
2012/11/27 | 1,108 | 1,119 | 1,105 | 1,109 | 9,300 |
2012/11/26 | 1,098 | 1,104 | 1,091 | 1,095 | 16,060 |
2012/11/22 | 1,095 | 1,096 | 1,087 | 1,096 | 8,420 |
2012/11/21 | 1,090 | 1,093 | 1,084 | 1,084 | 6,720 |
2012/11/20 | 1,095 | 1,095 | 1,079 | 1,094 | 9,650 |
2012/11/19 | 1,084 | 1,090 | 1,080 | 1,087 | 8,770 |
2012/11/16 | 1,081 | 1,084 | 1,073 | 1,084 | 21,520 |
2012/11/15 | 1,065 | 1,075 | 1,065 | 1,075 | 27,290 |
2012/11/14 | 1,062 | 1,074 | 1,061 | 1,074 | 4,190 |
2012/11/13 | 1,085 | 1,085 | 1,064 | 1,067 | 13,970 |
2012/11/12 | 1,087 | 1,096 | 1,080 | 1,085 | 17,410 |
2012/11/09 | 1,094 | 1,094 | 1,086 | 1,092 | 19,190 |
2012/11/08 | 1,105 | 1,105 | 1,093 | 1,100 | 8,810 |
2012/11/07 | 1,106 | 1,110 | 1,101 | 1,104 | 11,940 |
2012/11/06 | 1,107 | 1,112 | 1,103 | 1,110 | 9,470 |
2012/11/05 | 1,100 | 1,107 | 1,098 | 1,101 | 14,680 |
2012/11/02 | 1,097 | 1,100 | 1,095 | 1,100 | 9,220 |
2012/11/01 | 1,100 | 1,108 | 1,092 | 1,095 | 10,830 |
2012/10/31 | 1,100 | 1,105 | 1,091 | 1,105 | 8,920 |
2012/10/30 | 1,090 | 1,090 | 1,080 | 1,086 | 5,750 |
2012/10/29 | 1,078 | 1,089 | 1,078 | 1,080 | 12,130 |
2012/10/26 | 1,090 | 1,090 | 1,079 | 1,079 | 8,090 |
2012/10/25 | 1,071 | 1,089 | 1,071 | 1,089 | 33,200 |
2012/10/24 | 1,083 | 1,083 | 1,067 | 1,070 | 27,720 |
2012/10/23 | 1,086 | 1,086 | 1,080 | 1,082 | 9,610 |
2012/10/22 | 1,076 | 1,080 | 1,069 | 1,080 | 15,930 |
2012/10/19 | 1,074 | 1,077 | 1,073 | 1,076 | 3,020 |
2012/10/18 | 1,076 | 1,076 | 1,067 | 1,074 | 6,190 |
2012/10/17 | 1,050 | 1,065 | 1,050 | 1,065 | 10,120 |
2012/10/16 | 1,051 | 1,056 | 1,051 | 1,054 | 11,860 |
2012/10/15 | 1,054 | 1,054 | 1,045 | 1,051 | 15,940 |
2012/10/12 | 1,033 | 1,049 | 1,033 | 1,049 | 4,150 |
2012/10/11 | 1,031 | 1,047 | 1,031 | 1,047 | 2,800 |
2012/10/10 | 1,037 | 1,038 | 1,029 | 1,038 | 7,650 |
2012/10/09 | 1,040 | 1,046 | 1,038 | 1,041 | 15,610 |
2012/10/05 | 1,043 | 1,044 | 1,039 | 1,043 | 8,690 |
2012/10/04 | 1,032 | 1,043 | 1,031 | 1,043 | 2,360 |
2012/10/03 | 1,042 | 1,042 | 1,028 | 1,032 | 16,810 |
2012/10/02 | 1,038 | 1,043 | 1,036 | 1,042 | 10,430 |
2012/10/01 | 1,040 | 1,043 | 1,029 | 1,035 | 15,860 |
2012/09/28 | 1,035 | 1,040 | 1,030 | 1,040 | 9,200 |
2012/09/27 | 1,035 | 1,035 | 1,028 | 1,032 | 8,720 |
2012/09/26 | 1,037 | 1,039 | 1,028 | 1,031 | 11,500 |
2012/09/25 | 1,038 | 1,038 | 1,029 | 1,038 | 8,630 |
2012/09/24 | 1,040 | 1,043 | 1,029 | 1,040 | 20,340 |
2012/09/21 | 1,034 | 1,046 | 1,034 | 1,045 | 1,560 |
2012/09/20 | 1,040 | 1,049 | 1,035 | 1,035 | 12,760 |
2012/09/19 | 1,044 | 1,048 | 1,036 | 1,042 | 9,830 |
2012/09/18 | 1,040 | 1,040 | 1,031 | 1,037 | 7,340 |
2012/09/14 | 1,041 | 1,047 | 1,033 | 1,044 | 19,540 |
2012/09/13 | 1,028 | 1,028 | 1,020 | 1,025 | 800 |
2012/09/12 | 1,025 | 1,030 | 1,019 | 1,019 | 5,720 |
2012/09/11 | 1,015 | 1,021 | 1,014 | 1,020 | 45,980 |
2012/09/10 | 1,031 | 1,031 | 1,016 | 1,018 | 2,040 |
2012/09/07 | 1,020 | 1,023 | 1,020 | 1,023 | 5,530 |
2012/09/06 | 1,000 | 1,012 | 996 | 1,009 | 7,590 |
2012/09/05 | 1,025 | 1,030 | 1,021 | 1,021 | 9,680 |
2012/09/04 | 1,027 | 1,029 | 1,020 | 1,025 | 4,510 |
2012/09/03 | 1,027 | 1,031 | 1,021 | 1,022 | 10,930 |
2012/08/31 | 1,025 | 1,032 | 1,023 | 1,024 | 13,680 |
2012/08/30 | 1,031 | 1,032 | 1,025 | 1,029 | 6,740 |
2012/08/29 | 1,031 | 1,037 | 1,030 | 1,037 | 7,100 |
2012/08/28 | 1,026 | 1,032 | 1,026 | 1,030 | 2,910 |
2012/08/27 | 1,035 | 1,035 | 1,023 | 1,025 | 13,710 |
2012/08/24 | 1,022 | 1,031 | 1,021 | 1,031 | 57,600 |
2012/08/23 | 1,029 | 1,029 | 1,023 | 1,029 | 5,620 |
2012/08/22 | 1,030 | 1,030 | 1,022 | 1,030 | 6,360 |
2012/08/21 | 1,030 | 1,030 | 1,023 | 1,023 | 10,790 |
2012/08/20 | 1,028 | 1,028 | 1,022 | 1,027 | 3,330 |
2012/08/17 | 1,022 | 1,024 | 1,015 | 1,022 | 11,780 |
2012/08/16 | 1,019 | 1,022 | 1,015 | 1,015 | 4,560 |
2012/08/15 | 1,016 | 1,021 | 1,013 | 1,019 | 2,130 |
2012/08/14 | 1,008 | 1,023 | 1,008 | 1,016 | 9,250 |
2012/08/13 | 1,023 | 1,023 | 1,011 | 1,018 | 7,540 |
2012/08/10 | 1,019 | 1,019 | 1,011 | 1,011 | 1,330 |
2012/08/09 | 1,015 | 1,020 | 1,014 | 1,016 | 1,320 |
2012/08/08 | 1,024 | 1,024 | 1,015 | 1,015 | 1,380 |
2012/08/07 | 1,018 | 1,020 | 1,012 | 1,017 | 1,570 |
2012/08/06 | 1,011 | 1,020 | 1,004 | 1,019 | 9,470 |
2012/08/03 | 1,001 | 1,013 | 1,000 | 1,003 | 1,830 |
2012/08/02 | 1,010 | 1,014 | 1,001 | 1,011 | 3,590 |
2012/08/01 | 1,001 | 1,018 | 1,001 | 1,012 | 8,060 |
2012/07/31 | 1,009 | 1,018 | 1,001 | 1,011 | 12,040 |
2012/07/30 | 986 | 1,006 | 986 | 1,002 | 12,350 |
2012/07/27 | 984 | 985 | 976 | 985 | 1,840 |
2012/07/26 | 967 | 972 | 962 | 972 | 2,970 |
2012/07/25 | 960 | 966 | 950 | 966 | 12,880 |
2012/07/24 | 975 | 975 | 960 | 968 | 2,140 |
2012/07/23 | 966 | 983 | 966 | 976 | 20,790 |
2012/07/20 | 976 | 990 | 976 | 988 | 12,640 |
2012/07/19 | 974 | 984 | 962 | 984 | 13,670 |
2012/07/18 | 979 | 979 | 971 | 974 | 1,940 |
2012/07/17 | 956 | 978 | 956 | 972 | 3,080 |
2012/07/13 | 963 | 967 | 950 | 955 | 4,150 |
2012/07/12 | 961 | 966 | 956 | 956 | 7,700 |
2012/07/11 | 963 | 963 | 952 | 960 | 2,560 |
2012/07/10 | 966 | 966 | 956 | 959 | 6,280 |
2012/07/09 | 966 | 970 | 961 | 967 | 6,720 |
2012/07/06 | 978 | 978 | 960 | 966 | 3,490 |
2012/07/05 | 990 | 991 | 980 | 982 | 8,670 |
2012/07/04 | 987 | 996 | 980 | 992 | 15,320 |
2012/07/03 | 981 | 983 | 975 | 982 | 5,860 |
2012/07/02 | 970 | 980 | 970 | 978 | 17,460 |
2012/06/29 | 957 | 964 | 949 | 964 | 8,710 |
2012/06/28 | 957 | 963 | 956 | 959 | 5,860 |
2012/06/27 | 950 | 956 | 950 | 956 | 6,600 |
2012/06/26 | 950 | 955 | 945 | 955 | 4,740 |
2012/06/25 | 954 | 955 | 950 | 955 | 7,100 |
2012/06/22 | 950 | 959 | 945 | 957 | 5,070 |
2012/06/21 | 955 | 955 | 951 | 955 | 4,190 |
2012/06/20 | 949 | 955 | 938 | 955 | 8,320 |
2012/06/19 | 950 | 950 | 946 | 946 | 8,500 |
2012/06/18 | 945 | 950 | 938 | 949 | 4,680 |
2012/06/15 | 938 | 940 | 935 | 938 | 6,460 |
2012/06/14 | 938 | 938 | 929 | 937 | 4,090 |
2012/06/13 | 938 | 940 | 930 | 940 | 6,760 |
2012/06/12 | 939 | 939 | 921 | 932 | 6,510 |
2012/06/11 | 935 | 946 | 922 | 946 | 8,090 |
2012/06/08 | 930 | 934 | 921 | 931 | 6,260 |
2012/06/07 | 923 | 937 | 923 | 934 | 5,860 |
2012/06/06 | 900 | 922 | 889 | 912 | 8,920 |
2012/06/05 | 882 | 889 | 880 | 889 | 10,840 |
2012/06/04 | 889 | 898 | 881 | 889 | 19,800 |
2012/06/01 | 896 | 900 | 888 | 899 | 20,690 |
2012/05/31 | 910 | 914 | 898 | 904 | 15,980 |
2012/05/30 | 922 | 922 | 914 | 914 | 13,100 |
2012/05/29 | 925 | 926 | 921 | 922 | 3,810 |
2012/05/28 | 920 | 928 | 917 | 928 | 10,800 |
2012/05/25 | 908 | 916 | 908 | 910 | 6,660 |
2012/05/24 | 905 | 908 | 900 | 908 | 9,280 |
2012/05/23 | 919 | 919 | 906 | 906 | 9,270 |
2012/05/22 | 915 | 920 | 912 | 919 | 6,690 |
2012/05/21 | 897 | 908 | 897 | 907 | 6,520 |
2012/05/18 | 914 | 920 | 895 | 906 | 26,630 |
2012/05/17 | 919 | 928 | 916 | 928 | 11,230 |
2012/05/16 | 932 | 946 | 921 | 921 | 9,800 |
2012/05/15 | 935 | 940 | 926 | 937 | 16,190 |
2012/05/14 | 940 | 948 | 940 | 947 | 9,500 |
2012/05/11 | 945 | 945 | 934 | 943 | 12,770 |
2012/05/10 | 942 | 950 | 940 | 940 | 13,540 |
2012/05/09 | 949 | 954 | 940 | 946 | 19,170 |
2012/05/08 | 960 | 961 | 955 | 960 | 5,750 |
2012/05/07 | 948 | 962 | 945 | 961 | 22,220 |
2012/05/02 | 980 | 989 | 977 | 988 | 8,720 |
2012/05/01 | 980 | 980 | 965 | 966 | 16,570 |
2012/04/27 | 980 | 983 | 970 | 980 | 14,600 |
2012/04/26 | 983 | 986 | 971 | 973 | 5,020 |
2012/04/25 | 974 | 979 | 974 | 975 | 16,640 |
2012/04/24 | 964 | 967 | 959 | 966 | 7,590 |
2012/04/23 | 975 | 975 | 963 | 970 | 5,550 |
2012/04/20 | 974 | 974 | 960 | 965 | 4,910 |
2012/04/19 | 973 | 975 | 965 | 974 | 6,370 |
2012/04/18 | 945 | 987 | 945 | 976 | 24,400 |
2012/04/17 | 947 | 948 | 935 | 936 | 5,290 |
2012/04/16 | 947 | 950 | 944 | 947 | 5,140 |
2012/04/13 | 945 | 955 | 945 | 955 | 11,460 |
2012/04/12 | 935 | 937 | 930 | 936 | 11,740 |
2012/04/11 | 919 | 930 | 914 | 930 | 21,970 |
2012/04/10 | 933 | 944 | 932 | 932 | 9,440 |
2012/04/09 | 947 | 947 | 935 | 937 | 18,480 |
2012/04/06 | 950 | 950 | 941 | 948 | 11,380 |
2012/04/05 | 947 | 947 | 942 | 946 | 10,300 |
2012/04/04 | 952 | 954 | 946 | 949 | 4,900 |
2012/04/03 | 966 | 967 | 949 | 951 | 16,870 |
2012/04/02 | 965 | 967 | 961 | 966 | 10,120 |
2012/03/30 | 960 | 960 | 949 | 953 | 14,870 |
2012/03/29 | 963 | 965 | 955 | 964 | 6,940 |
2012/03/28 | 974 | 974 | 966 | 967 | 7,160 |
2012/03/27 | 970 | 971 | 967 | 971 | 4,100 |
2012/03/26 | 963 | 967 | 962 | 963 | 48,270 |
2012/03/23 | 967 | 970 | 962 | 963 | 10,890 |
2012/03/22 | 979 | 987 | 970 | 978 | 18,290 |
2012/03/21 | 983 | 983 | 975 | 980 | 12,900 |
2012/03/19 | 981 | 984 | 978 | 984 | 5,370 |
2012/03/16 | 985 | 988 | 975 | 977 | 9,500 |
2012/03/15 | 973 | 988 | 973 | 984 | 14,530 |
2012/03/14 | 989 | 989 | 971 | 972 | 17,570 |
2012/03/13 | 955 | 965 | 955 | 965 | 8,390 |
2012/03/12 | 967 | 967 | 953 | 959 | 22,440 |
2012/03/09 | 960 | 967 | 955 | 964 | 8,630 |
2012/03/08 | 950 | 953 | 942 | 950 | 13,990 |
2012/03/07 | 941 | 948 | 933 | 944 | 26,790 |
2012/03/06 | 986 | 986 | 965 | 969 | 25,410 |
2012/03/05 | 990 | 991 | 987 | 988 | 6,370 |
2012/03/02 | 975 | 987 | 975 | 987 | 9,570 |
2012/03/01 | 965 | 976 | 965 | 969 | 11,820 |
2012/02/29 | 967 | 975 | 955 | 965 | 14,340 |
2012/02/28 | 967 | 970 | 961 | 968 | 15,070 |
2012/02/27 | 973 | 975 | 964 | 970 | 12,810 |
2012/02/24 | 958 | 967 | 956 | 959 | 3,130 |
2012/02/23 | 950 | 958 | 946 | 951 | 18,930 |
2012/02/22 | 962 | 962 | 945 | 957 | 21,010 |
2012/02/21 | 960 | 966 | 958 | 961 | 6,200 |
2012/02/20 | 970 | 970 | 952 | 954 | 9,650 |
2012/02/17 | 933 | 945 | 933 | 944 | 7,500 |
2012/02/16 | 933 | 935 | 928 | 935 | 11,290 |
2012/02/15 | 925 | 932 | 925 | 932 | 15,560 |
2012/02/14 | 916 | 917 | 909 | 917 | 11,440 |
2012/02/13 | 918 | 919 | 911 | 918 | 10,280 |
2012/02/10 | 922 | 926 | 911 | 913 | 5,700 |
2012/02/09 | 913 | 918 | 908 | 918 | 4,660 |
2012/02/08 | 911 | 915 | 911 | 915 | 1,670 |
2012/02/07 | 910 | 915 | 906 | 908 | 8,000 |
2012/02/06 | 908 | 910 | 905 | 910 | 11,270 |
2012/02/03 | 905 | 905 | 900 | 900 | 5,270 |
2012/02/02 | 900 | 906 | 894 | 904 | 7,950 |
2012/02/01 | 899 | 899 | 888 | 898 | 27,420 |
2012/01/31 | 895 | 902 | 893 | 899 | 11,470 |
2012/01/30 | 898 | 902 | 895 | 895 | 3,790 |
2012/01/27 | 898 | 902 | 894 | 902 | 10,140 |
2012/01/26 | 897 | 898 | 894 | 896 | 8,550 |
2012/01/25 | 892 | 896 | 889 | 892 | 15,480 |
2012/01/24 | 884 | 889 | 884 | 886 | 7,170 |
2012/01/23 | 888 | 888 | 878 | 882 | 9,900 |
2012/01/20 | 882 | 890 | 877 | 878 | 3,350 |
2012/01/19 | 895 | 895 | 880 | 880 | 7,650 |
2012/01/18 | 891 | 896 | 889 | 890 | 38,410 |
2012/01/17 | 875 | 889 | 875 | 889 | 9,370 |
2012/01/16 | 870 | 874 | 870 | 874 | 1,120 |
2012/01/13 | 872 | 879 | 872 | 875 | 3,530 |
2012/01/12 | 872 | 880 | 872 | 875 | 2,060 |
2012/01/11 | 876 | 880 | 871 | 871 | 1,100 |
2012/01/10 | 870 | 878 | 866 | 876 | 3,220 |
2012/01/06 | 857 | 873 | 857 | 873 | 3,570 |
2012/01/05 | 871 | 874 | 865 | 866 | 8,950 |
2012/01/04 | 865 | 873 | 858 | 873 | 10,910 |