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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,270 | 1,273 | 1,263 | 1,270 | 14,120 |
| 2013/12/27 | 1,252 | 1,263 | 1,250 | 1,262 | 3,280 |
| 2013/12/26 | 1,260 | 1,260 | 1,237 | 1,252 | 12,870 |
| 2013/12/25 | 1,220 | 1,239 | 1,220 | 1,230 | 16,900 |
| 2013/12/24 | 1,239 | 1,241 | 1,232 | 1,233 | 10,660 |
| 2013/12/20 | 1,220 | 1,241 | 1,220 | 1,238 | 18,120 |
| 2013/12/19 | 1,216 | 1,220 | 1,204 | 1,220 | 21,070 |
| 2013/12/18 | 1,196 | 1,219 | 1,195 | 1,201 | 42,920 |
| 2013/12/17 | 1,218 | 1,218 | 1,198 | 1,201 | 31,640 |
| 2013/12/16 | 1,217 | 1,220 | 1,205 | 1,216 | 15,150 |
| 2013/12/13 | 1,225 | 1,227 | 1,201 | 1,218 | 21,690 |
| 2013/12/12 | 1,237 | 1,237 | 1,219 | 1,228 | 16,800 |
| 2013/12/11 | 1,239 | 1,250 | 1,233 | 1,237 | 11,750 |
| 2013/12/10 | 1,248 | 1,248 | 1,235 | 1,242 | 6,310 |
| 2013/12/09 | 1,248 | 1,248 | 1,232 | 1,235 | 15,290 |
| 2013/12/06 | 1,236 | 1,248 | 1,225 | 1,233 | 14,810 |
| 2013/12/05 | 1,261 | 1,261 | 1,231 | 1,242 | 34,710 |
| 2013/12/04 | 1,264 | 1,284 | 1,256 | 1,262 | 18,950 |
| 2013/12/03 | 1,274 | 1,274 | 1,264 | 1,267 | 8,540 |
| 2013/12/02 | 1,289 | 1,289 | 1,260 | 1,270 | 27,980 |
| 2013/11/29 | 1,274 | 1,280 | 1,270 | 1,279 | 15,290 |
| 2013/11/28 | 1,277 | 1,282 | 1,274 | 1,277 | 5,910 |
| 2013/11/27 | 1,281 | 1,281 | 1,272 | 1,274 | 3,900 |
| 2013/11/26 | 1,297 | 1,297 | 1,274 | 1,282 | 4,150 |
| 2013/11/25 | 1,280 | 1,280 | 1,273 | 1,274 | 2,760 |
| 2013/11/22 | 1,274 | 1,286 | 1,273 | 1,280 | 1,810 |
| 2013/11/21 | 1,292 | 1,292 | 1,268 | 1,274 | 13,390 |
| 2013/11/20 | 1,300 | 1,305 | 1,280 | 1,281 | 8,950 |
| 2013/11/19 | 1,308 | 1,308 | 1,280 | 1,304 | 14,950 |
| 2013/11/18 | 1,310 | 1,310 | 1,302 | 1,308 | 2,910 |
| 2013/11/15 | 1,298 | 1,308 | 1,298 | 1,305 | 8,600 |
| 2013/11/14 | 1,300 | 1,305 | 1,296 | 1,301 | 4,040 |
| 2013/11/13 | 1,305 | 1,310 | 1,295 | 1,299 | 5,510 |
| 2013/11/12 | 1,301 | 1,305 | 1,296 | 1,305 | 2,540 |
| 2013/11/11 | 1,300 | 1,310 | 1,296 | 1,301 | 2,900 |
| 2013/11/08 | 1,300 | 1,300 | 1,291 | 1,300 | 5,180 |
| 2013/11/07 | 1,303 | 1,308 | 1,300 | 1,300 | 5,730 |
| 2013/11/06 | 1,291 | 1,304 | 1,291 | 1,303 | 3,090 |
| 2013/11/05 | 1,305 | 1,310 | 1,305 | 1,308 | 13,370 |
| 2013/11/01 | 1,301 | 1,308 | 1,301 | 1,305 | 2,760 |
| 2013/10/31 | 1,310 | 1,311 | 1,303 | 1,305 | 4,560 |
| 2013/10/30 | 1,329 | 1,329 | 1,304 | 1,306 | 7,230 |
| 2013/10/29 | 1,319 | 1,328 | 1,294 | 1,305 | 9,400 |
| 2013/10/28 | 1,330 | 1,330 | 1,305 | 1,319 | 2,690 |
| 2013/10/25 | 1,330 | 1,330 | 1,301 | 1,301 | 9,560 |
| 2013/10/24 | 1,350 | 1,350 | 1,324 | 1,330 | 7,600 |
| 2013/10/23 | 1,340 | 1,350 | 1,302 | 1,326 | 18,080 |
| 2013/10/22 | 1,335 | 1,339 | 1,331 | 1,339 | 3,520 |
| 2013/10/21 | 1,330 | 1,335 | 1,328 | 1,333 | 12,630 |
| 2013/10/18 | 1,312 | 1,330 | 1,312 | 1,327 | 12,560 |
| 2013/10/17 | 1,305 | 1,310 | 1,300 | 1,305 | 9,130 |
| 2013/10/16 | 1,303 | 1,303 | 1,298 | 1,300 | 4,330 |
| 2013/10/15 | 1,300 | 1,315 | 1,294 | 1,300 | 13,560 |
| 2013/10/11 | 1,278 | 1,300 | 1,278 | 1,294 | 10,230 |
| 2013/10/10 | 1,268 | 1,270 | 1,268 | 1,270 | 1,670 |
| 2013/10/09 | 1,260 | 1,270 | 1,260 | 1,268 | 1,600 |
| 2013/10/08 | 1,279 | 1,279 | 1,257 | 1,258 | 7,060 |
| 2013/10/07 | 1,285 | 1,294 | 1,276 | 1,283 | 3,760 |
| 2013/10/04 | 1,270 | 1,285 | 1,263 | 1,281 | 2,360 |
| 2013/10/03 | 1,271 | 1,271 | 1,262 | 1,267 | 4,340 |
| 2013/10/02 | 1,279 | 1,280 | 1,261 | 1,261 | 2,560 |
| 2013/10/01 | 1,270 | 1,279 | 1,269 | 1,279 | 3,440 |
| 2013/09/30 | 1,279 | 1,284 | 1,265 | 1,277 | 19,110 |
| 2013/09/27 | 1,280 | 1,285 | 1,278 | 1,284 | 5,930 |
| 2013/09/26 | 1,284 | 1,284 | 1,271 | 1,283 | 2,420 |
| 2013/09/25 | 1,289 | 1,289 | 1,281 | 1,284 | 3,960 |
| 2013/09/24 | 1,281 | 1,300 | 1,280 | 1,294 | 51,660 |
| 2013/09/20 | 1,300 | 1,320 | 1,285 | 1,310 | 5,550 |
| 2013/09/19 | 1,280 | 1,300 | 1,280 | 1,297 | 8,150 |
| 2013/09/18 | 1,270 | 1,280 | 1,261 | 1,280 | 7,770 |
| 2013/09/17 | 1,259 | 1,270 | 1,257 | 1,270 | 3,080 |
| 2013/09/13 | 1,273 | 1,273 | 1,250 | 1,257 | 2,830 |
| 2013/09/12 | 1,270 | 1,270 | 1,251 | 1,255 | 4,200 |
| 2013/09/11 | 1,255 | 1,270 | 1,254 | 1,270 | 12,300 |
| 2013/09/10 | 1,242 | 1,257 | 1,232 | 1,255 | 12,370 |
| 2013/09/09 | 1,250 | 1,250 | 1,230 | 1,240 | 4,390 |
| 2013/09/06 | 1,246 | 1,246 | 1,228 | 1,237 | 2,290 |
| 2013/09/05 | 1,248 | 1,255 | 1,240 | 1,254 | 7,030 |
| 2013/09/04 | 1,240 | 1,254 | 1,211 | 1,248 | 2,410 |
| 2013/09/03 | 1,235 | 1,248 | 1,228 | 1,240 | 4,660 |
| 2013/09/02 | 1,219 | 1,228 | 1,212 | 1,228 | 1,990 |
| 2013/08/30 | 1,211 | 1,217 | 1,205 | 1,208 | 1,090 |
| 2013/08/29 | 1,219 | 1,219 | 1,205 | 1,205 | 1,740 |
| 2013/08/28 | 1,199 | 1,211 | 1,193 | 1,209 | 5,000 |
| 2013/08/27 | 1,222 | 1,227 | 1,213 | 1,214 | 3,620 |
| 2013/08/26 | 1,224 | 1,230 | 1,222 | 1,229 | 1,520 |
| 2013/08/23 | 1,220 | 1,230 | 1,200 | 1,222 | 8,700 |
| 2013/08/22 | 1,214 | 1,219 | 1,205 | 1,215 | 2,040 |
| 2013/08/21 | 1,226 | 1,226 | 1,206 | 1,219 | 2,690 |
| 2013/08/20 | 1,237 | 1,237 | 1,205 | 1,208 | 6,280 |
| 2013/08/19 | 1,238 | 1,240 | 1,229 | 1,237 | 3,890 |
| 2013/08/16 | 1,223 | 1,248 | 1,219 | 1,232 | 3,140 |
| 2013/08/15 | 1,240 | 1,240 | 1,230 | 1,236 | 3,140 |
| 2013/08/14 | 1,240 | 1,244 | 1,223 | 1,235 | 7,220 |
| 2013/08/13 | 1,234 | 1,247 | 1,220 | 1,247 | 2,460 |
| 2013/08/12 | 1,229 | 1,233 | 1,216 | 1,218 | 3,570 |
| 2013/08/09 | 1,212 | 1,220 | 1,199 | 1,220 | 4,220 |
| 2013/08/08 | 1,196 | 1,220 | 1,190 | 1,210 | 6,250 |
| 2013/08/07 | 1,216 | 1,220 | 1,191 | 1,191 | 9,510 |
| 2013/08/06 | 1,200 | 1,217 | 1,195 | 1,213 | 7,550 |
| 2013/08/05 | 1,206 | 1,207 | 1,190 | 1,194 | 21,360 |
| 2013/08/02 | 1,220 | 1,249 | 1,205 | 1,211 | 15,700 |
| 2013/08/01 | 1,219 | 1,250 | 1,207 | 1,220 | 11,490 |
| 2013/07/31 | 1,259 | 1,265 | 1,223 | 1,224 | 9,540 |
| 2013/07/30 | 1,270 | 1,273 | 1,249 | 1,252 | 6,670 |
| 2013/07/29 | 1,270 | 1,270 | 1,260 | 1,270 | 2,540 |
| 2013/07/26 | 1,278 | 1,280 | 1,269 | 1,269 | 6,300 |
| 2013/07/25 | 1,270 | 1,280 | 1,268 | 1,276 | 3,850 |
| 2013/07/24 | 1,266 | 1,278 | 1,264 | 1,276 | 1,950 |
| 2013/07/23 | 1,275 | 1,279 | 1,260 | 1,267 | 10,300 |
| 2013/07/22 | 1,280 | 1,290 | 1,272 | 1,277 | 8,490 |
| 2013/07/19 | 1,277 | 1,277 | 1,272 | 1,277 | 1,880 |
| 2013/07/18 | 1,257 | 1,278 | 1,257 | 1,277 | 3,270 |
| 2013/07/17 | 1,268 | 1,268 | 1,250 | 1,267 | 4,810 |
| 2013/07/16 | 1,260 | 1,280 | 1,260 | 1,268 | 2,450 |
| 2013/07/12 | 1,270 | 1,288 | 1,260 | 1,260 | 7,770 |
| 2013/07/11 | 1,254 | 1,283 | 1,254 | 1,278 | 5,260 |
| 2013/07/10 | 1,293 | 1,294 | 1,270 | 1,270 | 5,980 |
| 2013/07/09 | 1,284 | 1,295 | 1,279 | 1,293 | 2,200 |
| 2013/07/08 | 1,299 | 1,300 | 1,269 | 1,281 | 10,260 |
| 2013/07/05 | 1,290 | 1,300 | 1,285 | 1,300 | 7,820 |
| 2013/07/04 | 1,270 | 1,294 | 1,265 | 1,294 | 6,900 |
| 2013/07/03 | 1,280 | 1,285 | 1,263 | 1,263 | 7,860 |
| 2013/07/02 | 1,280 | 1,285 | 1,270 | 1,270 | 9,240 |
| 2013/07/01 | 1,283 | 1,283 | 1,256 | 1,267 | 5,930 |
| 2013/06/28 | 1,277 | 1,280 | 1,260 | 1,274 | 8,090 |
| 2013/06/27 | 1,238 | 1,248 | 1,228 | 1,248 | 3,990 |
| 2013/06/26 | 1,239 | 1,245 | 1,219 | 1,237 | 2,420 |
| 2013/06/25 | 1,220 | 1,230 | 1,210 | 1,222 | 13,880 |
| 2013/06/24 | 1,237 | 1,245 | 1,219 | 1,245 | 4,440 |
| 2013/06/21 | 1,220 | 1,237 | 1,210 | 1,237 | 6,930 |
| 2013/06/20 | 1,290 | 1,295 | 1,220 | 1,254 | 8,320 |
| 2013/06/19 | 1,260 | 1,294 | 1,255 | 1,290 | 8,680 |
| 2013/06/18 | 1,250 | 1,255 | 1,240 | 1,255 | 4,060 |
| 2013/06/17 | 1,239 | 1,257 | 1,230 | 1,249 | 3,460 |
| 2013/06/14 | 1,245 | 1,245 | 1,226 | 1,239 | 3,860 |
| 2013/06/13 | 1,244 | 1,256 | 1,201 | 1,219 | 14,530 |
| 2013/06/12 | 1,270 | 1,283 | 1,239 | 1,269 | 11,340 |
| 2013/06/11 | 1,300 | 1,305 | 1,274 | 1,274 | 7,240 |
| 2013/06/10 | 1,271 | 1,304 | 1,271 | 1,292 | 8,030 |
| 2013/06/07 | 1,260 | 1,294 | 1,251 | 1,265 | 19,260 |
| 2013/06/06 | 1,299 | 1,299 | 1,260 | 1,269 | 22,120 |
| 2013/06/05 | 1,353 | 1,353 | 1,310 | 1,324 | 21,010 |
| 2013/06/04 | 1,340 | 1,360 | 1,332 | 1,348 | 16,730 |
| 2013/06/03 | 1,370 | 1,380 | 1,348 | 1,351 | 24,360 |
| 2013/05/31 | 1,372 | 1,390 | 1,372 | 1,390 | 3,100 |
| 2013/05/30 | 1,399 | 1,404 | 1,371 | 1,375 | 11,930 |
| 2013/05/29 | 1,420 | 1,440 | 1,401 | 1,415 | 6,770 |
| 2013/05/28 | 1,392 | 1,415 | 1,392 | 1,415 | 5,960 |
| 2013/05/27 | 1,410 | 1,419 | 1,380 | 1,403 | 4,870 |
| 2013/05/24 | 1,420 | 1,443 | 1,380 | 1,420 | 18,340 |
| 2013/05/23 | 1,476 | 1,478 | 1,427 | 1,427 | 20,650 |
| 2013/05/22 | 1,502 | 1,510 | 1,480 | 1,497 | 16,690 |
| 2013/05/21 | 1,512 | 1,513 | 1,505 | 1,506 | 2,860 |
| 2013/05/20 | 1,496 | 1,514 | 1,481 | 1,514 | 23,150 |
| 2013/05/17 | 1,499 | 1,514 | 1,460 | 1,495 | 28,060 |
| 2013/05/16 | 1,487 | 1,514 | 1,471 | 1,498 | 9,420 |
| 2013/05/15 | 1,510 | 1,525 | 1,495 | 1,500 | 12,770 |
| 2013/05/14 | 1,505 | 1,508 | 1,485 | 1,500 | 17,570 |
| 2013/05/13 | 1,519 | 1,526 | 1,490 | 1,502 | 10,150 |
| 2013/05/10 | 1,515 | 1,529 | 1,488 | 1,521 | 8,980 |
| 2013/05/09 | 1,508 | 1,520 | 1,507 | 1,513 | 10,130 |
| 2013/05/08 | 1,506 | 1,510 | 1,460 | 1,504 | 15,070 |
| 2013/05/07 | 1,523 | 1,530 | 1,512 | 1,512 | 15,950 |
| 2013/05/02 | 1,501 | 1,529 | 1,501 | 1,519 | 6,260 |
| 2013/05/01 | 1,524 | 1,528 | 1,520 | 1,522 | 3,390 |
| 2013/04/30 | 1,520 | 1,529 | 1,509 | 1,524 | 16,830 |
| 2013/04/26 | 1,520 | 1,524 | 1,507 | 1,510 | 7,840 |
| 2013/04/25 | 1,512 | 1,518 | 1,507 | 1,518 | 7,660 |
| 2013/04/24 | 1,490 | 1,509 | 1,490 | 1,504 | 11,620 |
| 2013/04/23 | 1,496 | 1,500 | 1,478 | 1,489 | 20,590 |
| 2013/04/22 | 1,497 | 1,500 | 1,490 | 1,493 | 5,220 |
| 2013/04/19 | 1,492 | 1,496 | 1,481 | 1,490 | 6,310 |
| 2013/04/18 | 1,489 | 1,496 | 1,474 | 1,488 | 10,200 |
| 2013/04/17 | 1,456 | 1,497 | 1,456 | 1,489 | 8,950 |
| 2013/04/16 | 1,450 | 1,461 | 1,435 | 1,460 | 15,990 |
| 2013/04/15 | 1,496 | 1,496 | 1,466 | 1,475 | 11,080 |
| 2013/04/12 | 1,488 | 1,497 | 1,481 | 1,497 | 10,850 |
| 2013/04/11 | 1,480 | 1,496 | 1,470 | 1,470 | 13,320 |
| 2013/04/10 | 1,452 | 1,456 | 1,445 | 1,454 | 14,560 |
| 2013/04/09 | 1,446 | 1,457 | 1,440 | 1,452 | 19,500 |
| 2013/04/08 | 1,418 | 1,428 | 1,415 | 1,423 | 12,300 |
| 2013/04/05 | 1,401 | 1,406 | 1,384 | 1,400 | 18,780 |
| 2013/04/04 | 1,362 | 1,380 | 1,348 | 1,380 | 7,660 |
| 2013/04/03 | 1,350 | 1,366 | 1,350 | 1,366 | 12,170 |
| 2013/04/02 | 1,328 | 1,350 | 1,323 | 1,350 | 32,230 |
| 2013/04/01 | 1,340 | 1,348 | 1,333 | 1,333 | 25,150 |
| 2013/03/29 | 1,350 | 1,354 | 1,345 | 1,349 | 14,410 |
| 2013/03/28 | 1,357 | 1,357 | 1,342 | 1,356 | 18,390 |
| 2013/03/27 | 1,348 | 1,363 | 1,348 | 1,356 | 15,450 |
| 2013/03/26 | 1,355 | 1,358 | 1,349 | 1,352 | 12,190 |
| 2013/03/25 | 1,365 | 1,367 | 1,350 | 1,358 | 23,630 |
| 2013/03/22 | 1,365 | 1,365 | 1,349 | 1,354 | 24,740 |
| 2013/03/21 | 1,390 | 1,390 | 1,365 | 1,367 | 31,410 |
| 2013/03/19 | 1,375 | 1,388 | 1,374 | 1,385 | 26,570 |
| 2013/03/18 | 1,389 | 1,389 | 1,367 | 1,370 | 34,360 |
| 2013/03/15 | 1,393 | 1,394 | 1,382 | 1,392 | 9,050 |
| 2013/03/14 | 1,380 | 1,389 | 1,380 | 1,386 | 20,710 |
| 2013/03/13 | 1,391 | 1,393 | 1,380 | 1,387 | 9,670 |
| 2013/03/12 | 1,396 | 1,397 | 1,381 | 1,395 | 7,530 |
| 2013/03/11 | 1,383 | 1,383 | 1,373 | 1,381 | 14,000 |
| 2013/03/08 | 1,351 | 1,359 | 1,338 | 1,353 | 55,380 |
| 2013/03/07 | 1,340 | 1,348 | 1,340 | 1,348 | 6,290 |
| 2013/03/06 | 1,332 | 1,342 | 1,332 | 1,341 | 14,970 |
| 2013/03/05 | 1,319 | 1,332 | 1,319 | 1,331 | 9,570 |
| 2013/03/04 | 1,320 | 1,320 | 1,311 | 1,315 | 8,920 |
| 2013/03/01 | 1,320 | 1,320 | 1,309 | 1,315 | 23,260 |
| 2013/02/28 | 1,320 | 1,322 | 1,314 | 1,322 | 16,250 |
| 2013/02/27 | 1,315 | 1,315 | 1,301 | 1,313 | 14,290 |
| 2013/02/26 | 1,320 | 1,329 | 1,306 | 1,314 | 28,760 |
| 2013/02/25 | 1,339 | 1,339 | 1,325 | 1,338 | 19,320 |
| 2013/02/22 | 1,327 | 1,337 | 1,320 | 1,320 | 6,740 |
| 2013/02/21 | 1,341 | 1,341 | 1,314 | 1,320 | 11,590 |
| 2013/02/20 | 1,333 | 1,348 | 1,333 | 1,339 | 14,080 |
| 2013/02/19 | 1,317 | 1,331 | 1,313 | 1,321 | 3,820 |
| 2013/02/18 | 1,315 | 1,318 | 1,307 | 1,308 | 11,350 |
| 2013/02/15 | 1,319 | 1,319 | 1,298 | 1,308 | 19,150 |
| 2013/02/14 | 1,323 | 1,329 | 1,318 | 1,322 | 5,530 |
| 2013/02/13 | 1,346 | 1,348 | 1,320 | 1,323 | 44,090 |
| 2013/02/12 | 1,356 | 1,356 | 1,338 | 1,345 | 15,380 |
| 2013/02/08 | 1,350 | 1,350 | 1,331 | 1,348 | 23,760 |
| 2013/02/07 | 1,345 | 1,347 | 1,340 | 1,342 | 15,960 |
| 2013/02/06 | 1,350 | 1,350 | 1,337 | 1,345 | 11,030 |
| 2013/02/05 | 1,323 | 1,337 | 1,315 | 1,323 | 16,320 |
| 2013/02/04 | 1,336 | 1,338 | 1,330 | 1,335 | 16,010 |
| 2013/02/01 | 1,310 | 1,313 | 1,300 | 1,313 | 37,090 |
| 2013/01/31 | 1,298 | 1,298 | 1,286 | 1,290 | 12,140 |
| 2013/01/30 | 1,295 | 1,298 | 1,288 | 1,294 | 12,880 |
| 2013/01/29 | 1,289 | 1,294 | 1,285 | 1,289 | 15,260 |
| 2013/01/28 | 1,278 | 1,291 | 1,278 | 1,290 | 10,600 |
| 2013/01/25 | 1,262 | 1,274 | 1,262 | 1,273 | 13,390 |
| 2013/01/24 | 1,239 | 1,256 | 1,239 | 1,255 | 1,730 |
| 2013/01/23 | 1,258 | 1,258 | 1,237 | 1,243 | 11,330 |
| 2013/01/22 | 1,265 | 1,265 | 1,252 | 1,258 | 7,980 |
| 2013/01/21 | 1,272 | 1,272 | 1,254 | 1,259 | 12,510 |
| 2013/01/18 | 1,271 | 1,271 | 1,261 | 1,261 | 7,210 |
| 2013/01/17 | 1,255 | 1,260 | 1,210 | 1,238 | 16,160 |
| 2013/01/16 | 1,259 | 1,259 | 1,245 | 1,245 | 10,920 |
| 2013/01/15 | 1,268 | 1,268 | 1,251 | 1,260 | 15,360 |
| 2013/01/11 | 1,240 | 1,243 | 1,231 | 1,240 | 13,860 |
| 2013/01/10 | 1,223 | 1,238 | 1,220 | 1,237 | 9,510 |
| 2013/01/09 | 1,208 | 1,219 | 1,201 | 1,217 | 33,280 |
| 2013/01/08 | 1,243 | 1,245 | 1,218 | 1,223 | 33,350 |
| 2013/01/07 | 1,258 | 1,258 | 1,248 | 1,250 | 27,520 |
| 2013/01/04 | 1,251 | 1,251 | 1,233 | 1,248 | 28,980 |