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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,570 | 1,573 | 1,565 | 1,570 | 1,170 |
| 2015/12/29 | 1,577 | 1,577 | 1,562 | 1,577 | 1,970 |
| 2015/12/28 | 1,570 | 1,577 | 1,550 | 1,577 | 1,130 |
| 2015/12/25 | 1,534 | 1,555 | 1,531 | 1,555 | 1,840 |
| 2015/12/24 | 1,530 | 1,540 | 1,530 | 1,536 | 2,110 |
| 2015/12/22 | 1,540 | 1,540 | 1,518 | 1,530 | 4,580 |
| 2015/12/21 | 1,555 | 1,555 | 1,535 | 1,540 | 6,650 |
| 2015/12/18 | 1,567 | 1,567 | 1,541 | 1,544 | 1,020 |
| 2015/12/17 | 1,570 | 1,570 | 1,540 | 1,543 | 1,980 |
| 2015/12/16 | 1,530 | 1,560 | 1,530 | 1,560 | 3,530 |
| 2015/12/15 | 1,530 | 1,539 | 1,527 | 1,539 | 1,990 |
| 2015/12/14 | 1,545 | 1,565 | 1,523 | 1,539 | 7,230 |
| 2015/12/11 | 1,568 | 1,568 | 1,549 | 1,566 | 3,860 |
| 2015/12/10 | 1,563 | 1,570 | 1,559 | 1,568 | 930 |
| 2015/12/09 | 1,573 | 1,574 | 1,562 | 1,563 | 780 |
| 2015/12/08 | 1,574 | 1,574 | 1,563 | 1,570 | 460 |
| 2015/12/07 | 1,576 | 1,576 | 1,565 | 1,574 | 870 |
| 2015/12/04 | 1,560 | 1,571 | 1,550 | 1,562 | 1,850 |
| 2015/12/03 | 1,561 | 1,571 | 1,561 | 1,571 | 3,640 |
| 2015/12/02 | 1,570 | 1,575 | 1,560 | 1,565 | 2,850 |
| 2015/12/01 | 1,554 | 1,558 | 1,541 | 1,557 | 710 |
| 2015/11/30 | 1,555 | 1,556 | 1,535 | 1,535 | 1,510 |
| 2015/11/27 | 1,550 | 1,561 | 1,542 | 1,546 | 850 |
| 2015/11/26 | 1,557 | 1,561 | 1,550 | 1,550 | 4,740 |
| 2015/11/25 | 1,550 | 1,559 | 1,550 | 1,551 | 2,910 |
| 2015/11/24 | 1,540 | 1,548 | 1,540 | 1,541 | 1,950 |
| 2015/11/20 | 1,522 | 1,530 | 1,522 | 1,530 | 1,210 |
| 2015/11/19 | 1,520 | 1,520 | 1,515 | 1,520 | 1,700 |
| 2015/11/18 | 1,505 | 1,510 | 1,503 | 1,506 | 500 |
| 2015/11/17 | 1,489 | 1,506 | 1,486 | 1,500 | 2,530 |
| 2015/11/16 | 1,489 | 1,496 | 1,475 | 1,489 | 4,450 |
| 2015/11/13 | 1,469 | 1,504 | 1,469 | 1,491 | 4,540 |
| 2015/11/12 | 1,490 | 1,504 | 1,490 | 1,497 | 2,450 |
| 2015/11/11 | 1,496 | 1,504 | 1,493 | 1,499 | 1,610 |
| 2015/11/10 | 1,520 | 1,524 | 1,498 | 1,502 | 4,540 |
| 2015/11/09 | 1,552 | 1,555 | 1,524 | 1,524 | 4,270 |
| 2015/11/06 | 1,550 | 1,554 | 1,540 | 1,551 | 740 |
| 2015/11/05 | 1,545 | 1,550 | 1,545 | 1,545 | 1,340 |
| 2015/11/04 | 1,550 | 1,550 | 1,539 | 1,539 | 760 |
| 2015/11/02 | 1,555 | 1,555 | 1,536 | 1,537 | 2,150 |
| 2015/10/30 | 1,535 | 1,550 | 1,535 | 1,550 | 420 |
| 2015/10/29 | 1,544 | 1,545 | 1,525 | 1,540 | 2,140 |
| 2015/10/28 | 1,540 | 1,544 | 1,530 | 1,544 | 690 |
| 2015/10/27 | 1,545 | 1,545 | 1,530 | 1,540 | 390 |
| 2015/10/26 | 1,538 | 1,558 | 1,509 | 1,545 | 3,680 |
| 2015/10/23 | 1,510 | 1,519 | 1,497 | 1,509 | 5,680 |
| 2015/10/22 | 1,495 | 1,500 | 1,494 | 1,494 | 1,070 |
| 2015/10/21 | 1,499 | 1,500 | 1,495 | 1,495 | 920 |
| 2015/10/20 | 1,500 | 1,500 | 1,496 | 1,500 | 790 |
| 2015/10/19 | 1,499 | 1,500 | 1,495 | 1,500 | 950 |
| 2015/10/16 | 1,490 | 1,495 | 1,486 | 1,494 | 520 |
| 2015/10/15 | 1,478 | 1,481 | 1,476 | 1,480 | 980 |
| 2015/10/14 | 1,509 | 1,509 | 1,470 | 1,478 | 1,850 |
| 2015/10/13 | 1,508 | 1,510 | 1,500 | 1,500 | 2,440 |
| 2015/10/09 | 1,500 | 1,500 | 1,488 | 1,500 | 930 |
| 2015/10/08 | 1,495 | 1,498 | 1,482 | 1,485 | 1,040 |
| 2015/10/07 | 1,498 | 1,499 | 1,480 | 1,495 | 810 |
| 2015/10/06 | 1,478 | 1,498 | 1,478 | 1,493 | 1,950 |
| 2015/10/05 | 1,467 | 1,475 | 1,462 | 1,475 | 1,970 |
| 2015/10/02 | 1,480 | 1,480 | 1,463 | 1,470 | 840 |
| 2015/10/01 | 1,458 | 1,465 | 1,458 | 1,462 | 320 |
| 2015/09/30 | 1,450 | 1,458 | 1,440 | 1,442 | 850 |
| 2015/09/29 | 1,479 | 1,479 | 1,425 | 1,437 | 4,390 |
| 2015/09/28 | 1,479 | 1,479 | 1,457 | 1,467 | 530 |
| 2015/09/25 | 1,478 | 1,478 | 1,450 | 1,452 | 790 |
| 2015/09/24 | 1,460 | 1,476 | 1,445 | 1,450 | 2,050 |
| 2015/09/18 | 1,452 | 1,477 | 1,452 | 1,477 | 2,320 |
| 2015/09/17 | 1,464 | 1,467 | 1,460 | 1,464 | 2,870 |
| 2015/09/16 | 1,479 | 1,479 | 1,464 | 1,464 | 2,780 |
| 2015/09/15 | 1,468 | 1,480 | 1,451 | 1,456 | 1,410 |
| 2015/09/14 | 1,470 | 1,475 | 1,465 | 1,467 | 1,000 |
| 2015/09/11 | 1,460 | 1,467 | 1,450 | 1,466 | 1,260 |
| 2015/09/10 | 1,449 | 1,460 | 1,435 | 1,460 | 1,630 |
| 2015/09/09 | 1,418 | 1,449 | 1,418 | 1,441 | 4,310 |
| 2015/09/08 | 1,410 | 1,428 | 1,406 | 1,408 | 3,820 |
| 2015/09/07 | 1,430 | 1,444 | 1,413 | 1,444 | 8,170 |
| 2015/09/04 | 1,470 | 1,480 | 1,422 | 1,450 | 11,760 |
| 2015/09/03 | 1,487 | 1,487 | 1,469 | 1,469 | 1,120 |
| 2015/09/02 | 1,472 | 1,487 | 1,450 | 1,470 | 8,990 |
| 2015/09/01 | 1,502 | 1,502 | 1,487 | 1,489 | 10,590 |
| 2015/08/31 | 1,549 | 1,549 | 1,500 | 1,502 | 8,990 |
| 2015/08/28 | 1,549 | 1,551 | 1,509 | 1,547 | 5,100 |
| 2015/08/27 | 1,559 | 1,559 | 1,509 | 1,549 | 6,020 |
| 2015/08/26 | 1,539 | 1,539 | 1,500 | 1,501 | 7,270 |
| 2015/08/25 | 1,426 | 1,530 | 1,420 | 1,500 | 15,490 |
| 2015/08/24 | 1,556 | 1,595 | 1,518 | 1,526 | 14,800 |
| 2015/08/21 | 1,600 | 1,620 | 1,594 | 1,596 | 8,460 |
| 2015/08/20 | 1,624 | 1,625 | 1,601 | 1,623 | 2,330 |
| 2015/08/19 | 1,628 | 1,630 | 1,615 | 1,621 | 960 |
| 2015/08/18 | 1,629 | 1,630 | 1,628 | 1,630 | 620 |
| 2015/08/17 | 1,602 | 1,623 | 1,600 | 1,623 | 1,880 |
| 2015/08/14 | 1,620 | 1,623 | 1,605 | 1,610 | 1,170 |
| 2015/08/13 | 1,603 | 1,630 | 1,603 | 1,620 | 1,940 |
| 2015/08/12 | 1,640 | 1,640 | 1,625 | 1,631 | 6,010 |
| 2015/08/11 | 1,639 | 1,642 | 1,630 | 1,641 | 5,710 |
| 2015/08/10 | 1,625 | 1,639 | 1,625 | 1,639 | 660 |
| 2015/08/07 | 1,639 | 1,639 | 1,629 | 1,634 | 250 |
| 2015/08/06 | 1,639 | 1,639 | 1,628 | 1,638 | 1,100 |
| 2015/08/05 | 1,630 | 1,638 | 1,627 | 1,627 | 420 |
| 2015/08/04 | 1,630 | 1,630 | 1,623 | 1,630 | 1,330 |
| 2015/08/03 | 1,614 | 1,634 | 1,610 | 1,625 | 2,870 |
| 2015/07/31 | 1,610 | 1,615 | 1,610 | 1,614 | 2,660 |
| 2015/07/30 | 1,600 | 1,620 | 1,600 | 1,610 | 270 |
| 2015/07/29 | 1,600 | 1,624 | 1,600 | 1,610 | 1,460 |
| 2015/07/28 | 1,600 | 1,624 | 1,600 | 1,600 | 3,680 |
| 2015/07/27 | 1,618 | 1,625 | 1,603 | 1,610 | 2,060 |
| 2015/07/24 | 1,621 | 1,626 | 1,615 | 1,615 | 1,120 |
| 2015/07/23 | 1,620 | 1,647 | 1,608 | 1,626 | 730 |
| 2015/07/22 | 1,612 | 1,649 | 1,612 | 1,629 | 1,120 |
| 2015/07/21 | 1,628 | 1,632 | 1,618 | 1,630 | 1,900 |
| 2015/07/17 | 1,624 | 1,625 | 1,610 | 1,624 | 1,810 |
| 2015/07/16 | 1,618 | 1,624 | 1,614 | 1,624 | 940 |
| 2015/07/15 | 1,614 | 1,614 | 1,611 | 1,614 | 1,560 |
| 2015/07/14 | 1,618 | 1,618 | 1,603 | 1,610 | 1,250 |
| 2015/07/13 | 1,599 | 1,600 | 1,587 | 1,598 | 2,090 |
| 2015/07/10 | 1,589 | 1,590 | 1,560 | 1,590 | 3,550 |
| 2015/07/09 | 1,575 | 1,594 | 1,500 | 1,554 | 16,330 |
| 2015/07/08 | 1,600 | 1,618 | 1,595 | 1,595 | 5,460 |
| 2015/07/07 | 1,635 | 1,646 | 1,610 | 1,630 | 2,200 |
| 2015/07/06 | 1,645 | 1,649 | 1,610 | 1,610 | 5,910 |
| 2015/07/03 | 1,680 | 1,680 | 1,645 | 1,649 | 3,310 |
| 2015/07/02 | 1,675 | 1,675 | 1,662 | 1,675 | 1,040 |
| 2015/07/01 | 1,640 | 1,660 | 1,631 | 1,660 | 1,920 |
| 2015/06/30 | 1,643 | 1,643 | 1,628 | 1,635 | 4,910 |
| 2015/06/29 | 1,636 | 1,655 | 1,630 | 1,643 | 11,950 |
| 2015/06/26 | 1,677 | 1,690 | 1,666 | 1,688 | 4,190 |
| 2015/06/25 | 1,666 | 1,686 | 1,666 | 1,677 | 860 |
| 2015/06/24 | 1,661 | 1,689 | 1,661 | 1,689 | 5,880 |
| 2015/06/23 | 1,660 | 1,664 | 1,651 | 1,664 | 3,020 |
| 2015/06/22 | 1,654 | 1,660 | 1,650 | 1,660 | 3,470 |
| 2015/06/19 | 1,650 | 1,654 | 1,630 | 1,643 | 1,870 |
| 2015/06/18 | 1,653 | 1,653 | 1,618 | 1,624 | 7,460 |
| 2015/06/17 | 1,645 | 1,654 | 1,639 | 1,649 | 670 |
| 2015/06/16 | 1,636 | 1,642 | 1,636 | 1,642 | 1,280 |
| 2015/06/15 | 1,643 | 1,655 | 1,638 | 1,638 | 3,290 |
| 2015/06/12 | 1,647 | 1,650 | 1,642 | 1,643 | 1,200 |
| 2015/06/11 | 1,642 | 1,657 | 1,641 | 1,650 | 1,330 |
| 2015/06/10 | 1,670 | 1,675 | 1,642 | 1,657 | 16,630 |
| 2015/06/09 | 1,657 | 1,663 | 1,655 | 1,662 | 12,580 |
| 2015/06/08 | 1,668 | 1,668 | 1,657 | 1,660 | 5,070 |
| 2015/06/05 | 1,678 | 1,689 | 1,661 | 1,671 | 9,900 |
| 2015/06/04 | 1,689 | 1,690 | 1,684 | 1,690 | 640 |
| 2015/06/03 | 1,699 | 1,700 | 1,680 | 1,684 | 1,990 |
| 2015/06/02 | 1,693 | 1,699 | 1,687 | 1,699 | 11,260 |
| 2015/06/01 | 1,682 | 1,690 | 1,676 | 1,687 | 13,020 |
| 2015/05/29 | 1,685 | 1,685 | 1,680 | 1,684 | 790 |
| 2015/05/28 | 1,683 | 1,686 | 1,670 | 1,680 | 5,800 |
| 2015/05/27 | 1,670 | 1,682 | 1,670 | 1,675 | 1,670 |
| 2015/05/26 | 1,680 | 1,684 | 1,678 | 1,678 | 1,010 |
| 2015/05/25 | 1,690 | 1,690 | 1,682 | 1,683 | 760 |
| 2015/05/22 | 1,682 | 1,684 | 1,675 | 1,684 | 2,490 |
| 2015/05/21 | 1,680 | 1,680 | 1,667 | 1,679 | 400 |
| 2015/05/20 | 1,670 | 1,679 | 1,661 | 1,670 | 1,880 |
| 2015/05/19 | 1,678 | 1,679 | 1,667 | 1,678 | 2,960 |
| 2015/05/18 | 1,680 | 1,680 | 1,670 | 1,678 | 1,290 |
| 2015/05/15 | 1,679 | 1,679 | 1,669 | 1,669 | 660 |
| 2015/05/14 | 1,655 | 1,673 | 1,655 | 1,660 | 2,330 |
| 2015/05/13 | 1,675 | 1,675 | 1,660 | 1,670 | 850 |
| 2015/05/12 | 1,670 | 1,670 | 1,655 | 1,668 | 1,370 |
| 2015/05/11 | 1,655 | 1,680 | 1,655 | 1,670 | 3,430 |
| 2015/05/08 | 1,661 | 1,675 | 1,655 | 1,655 | 2,080 |
| 2015/05/07 | 1,678 | 1,678 | 1,660 | 1,665 | 2,100 |
| 2015/05/01 | 1,660 | 1,670 | 1,645 | 1,668 | 2,660 |
| 2015/04/30 | 1,674 | 1,680 | 1,659 | 1,670 | 2,390 |
| 2015/04/28 | 1,674 | 1,680 | 1,664 | 1,678 | 5,910 |
| 2015/04/27 | 1,640 | 1,666 | 1,640 | 1,657 | 3,920 |
| 2015/04/24 | 1,647 | 1,669 | 1,647 | 1,653 | 6,220 |
| 2015/04/23 | 1,652 | 1,653 | 1,643 | 1,652 | 1,100 |
| 2015/04/22 | 1,650 | 1,654 | 1,635 | 1,647 | 3,140 |
| 2015/04/21 | 1,651 | 1,655 | 1,645 | 1,645 | 2,730 |
| 2015/04/20 | 1,657 | 1,664 | 1,649 | 1,649 | 3,620 |
| 2015/04/17 | 1,680 | 1,680 | 1,657 | 1,664 | 1,300 |
| 2015/04/16 | 1,651 | 1,675 | 1,651 | 1,675 | 1,240 |
| 2015/04/15 | 1,658 | 1,664 | 1,648 | 1,651 | 4,130 |
| 2015/04/14 | 1,676 | 1,680 | 1,658 | 1,658 | 2,950 |
| 2015/04/13 | 1,690 | 1,690 | 1,676 | 1,679 | 2,400 |
| 2015/04/10 | 1,671 | 1,681 | 1,663 | 1,681 | 6,910 |
| 2015/04/09 | 1,677 | 1,677 | 1,660 | 1,671 | 3,490 |
| 2015/04/08 | 1,673 | 1,685 | 1,655 | 1,669 | 6,760 |
| 2015/04/07 | 1,654 | 1,660 | 1,636 | 1,660 | 5,520 |
| 2015/04/06 | 1,635 | 1,654 | 1,635 | 1,654 | 2,030 |
| 2015/04/03 | 1,649 | 1,650 | 1,631 | 1,650 | 1,100 |
| 2015/04/02 | 1,643 | 1,649 | 1,640 | 1,649 | 1,040 |
| 2015/04/01 | 1,655 | 1,656 | 1,601 | 1,603 | 15,010 |
| 2015/03/31 | 1,685 | 1,685 | 1,650 | 1,671 | 6,050 |
| 2015/03/30 | 1,675 | 1,676 | 1,659 | 1,672 | 2,750 |
| 2015/03/27 | 1,662 | 1,685 | 1,660 | 1,675 | 5,910 |
| 2015/03/26 | 1,680 | 1,680 | 1,660 | 1,662 | 7,650 |
| 2015/03/25 | 1,684 | 1,690 | 1,682 | 1,686 | 2,190 |
| 2015/03/24 | 1,680 | 1,689 | 1,677 | 1,682 | 4,650 |
| 2015/03/23 | 1,671 | 1,682 | 1,669 | 1,677 | 2,150 |
| 2015/03/20 | 1,679 | 1,679 | 1,660 | 1,670 | 240 |
| 2015/03/19 | 1,647 | 1,679 | 1,642 | 1,672 | 3,550 |
| 2015/03/18 | 1,660 | 1,661 | 1,636 | 1,643 | 2,890 |
| 2015/03/17 | 1,668 | 1,668 | 1,660 | 1,666 | 1,150 |
| 2015/03/16 | 1,663 | 1,670 | 1,651 | 1,670 | 1,350 |
| 2015/03/13 | 1,670 | 1,670 | 1,664 | 1,664 | 1,190 |
| 2015/03/12 | 1,655 | 1,655 | 1,650 | 1,651 | 1,130 |
| 2015/03/11 | 1,669 | 1,673 | 1,645 | 1,650 | 3,110 |
| 2015/03/10 | 1,676 | 1,689 | 1,660 | 1,669 | 2,980 |
| 2015/03/09 | 1,695 | 1,698 | 1,654 | 1,656 | 9,240 |
| 2015/03/06 | 1,675 | 1,697 | 1,662 | 1,695 | 5,830 |
| 2015/03/05 | 1,688 | 1,688 | 1,675 | 1,686 | 3,180 |
| 2015/03/04 | 1,662 | 1,705 | 1,662 | 1,685 | 2,900 |
| 2015/03/03 | 1,660 | 1,668 | 1,660 | 1,668 | 4,560 |
| 2015/03/02 | 1,655 | 1,664 | 1,652 | 1,658 | 4,550 |
| 2015/02/27 | 1,652 | 1,655 | 1,647 | 1,654 | 1,880 |
| 2015/02/26 | 1,646 | 1,655 | 1,645 | 1,652 | 1,010 |
| 2015/02/25 | 1,649 | 1,655 | 1,642 | 1,651 | 3,730 |
| 2015/02/24 | 1,637 | 1,648 | 1,636 | 1,647 | 3,100 |
| 2015/02/23 | 1,647 | 1,650 | 1,635 | 1,647 | 1,590 |
| 2015/02/20 | 1,645 | 1,649 | 1,635 | 1,646 | 4,450 |
| 2015/02/19 | 1,637 | 1,648 | 1,635 | 1,645 | 2,610 |
| 2015/02/18 | 1,643 | 1,645 | 1,640 | 1,642 | 750 |
| 2015/02/17 | 1,653 | 1,654 | 1,630 | 1,643 | 5,280 |
| 2015/02/16 | 1,640 | 1,650 | 1,626 | 1,640 | 4,260 |
| 2015/02/13 | 1,612 | 1,615 | 1,605 | 1,615 | 1,860 |
| 2015/02/12 | 1,610 | 1,614 | 1,595 | 1,612 | 2,030 |
| 2015/02/10 | 1,600 | 1,601 | 1,588 | 1,601 | 2,060 |
| 2015/02/09 | 1,620 | 1,625 | 1,598 | 1,598 | 2,900 |
| 2015/02/06 | 1,600 | 1,606 | 1,589 | 1,593 | 32,580 |
| 2015/02/05 | 1,580 | 1,590 | 1,576 | 1,588 | 1,260 |
| 2015/02/04 | 1,560 | 1,583 | 1,560 | 1,580 | 9,380 |
| 2015/02/03 | 1,580 | 1,590 | 1,550 | 1,567 | 9,000 |
| 2015/02/02 | 1,570 | 1,575 | 1,559 | 1,575 | 3,600 |
| 2015/01/30 | 1,590 | 1,590 | 1,554 | 1,575 | 4,620 |
| 2015/01/29 | 1,570 | 1,585 | 1,567 | 1,572 | 1,450 |
| 2015/01/28 | 1,585 | 1,585 | 1,570 | 1,570 | 1,120 |
| 2015/01/27 | 1,575 | 1,588 | 1,575 | 1,586 | 4,720 |
| 2015/01/26 | 1,581 | 1,582 | 1,566 | 1,577 | 1,980 |
| 2015/01/23 | 1,575 | 1,577 | 1,568 | 1,577 | 5,270 |
| 2015/01/22 | 1,574 | 1,575 | 1,566 | 1,575 | 620 |
| 2015/01/21 | 1,554 | 1,573 | 1,554 | 1,570 | 3,510 |
| 2015/01/20 | 1,555 | 1,560 | 1,555 | 1,560 | 1,440 |
| 2015/01/19 | 1,556 | 1,565 | 1,556 | 1,558 | 3,570 |
| 2015/01/16 | 1,580 | 1,580 | 1,569 | 1,570 | 2,360 |
| 2015/01/15 | 1,568 | 1,584 | 1,566 | 1,583 | 890 |
| 2015/01/14 | 1,585 | 1,587 | 1,572 | 1,577 | 2,710 |
| 2015/01/13 | 1,588 | 1,588 | 1,579 | 1,585 | 2,310 |
| 2015/01/09 | 1,583 | 1,589 | 1,575 | 1,588 | 7,650 |
| 2015/01/08 | 1,570 | 1,597 | 1,567 | 1,583 | 8,280 |
| 2015/01/07 | 1,550 | 1,570 | 1,549 | 1,565 | 2,820 |
| 2015/01/06 | 1,591 | 1,591 | 1,575 | 1,580 | 4,820 |
| 2015/01/05 | 1,600 | 1,606 | 1,590 | 1,590 | 5,780 |