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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,596 | 1,606 | 1,594 | 1,605 | 6,190 |
| 2016/12/29 | 1,597 | 1,602 | 1,586 | 1,596 | 2,190 |
| 2016/12/28 | 1,586 | 1,605 | 1,582 | 1,604 | 9,390 |
| 2016/12/27 | 1,588 | 1,588 | 1,581 | 1,586 | 2,090 |
| 2016/12/26 | 1,576 | 1,587 | 1,575 | 1,581 | 3,800 |
| 2016/12/22 | 1,572 | 1,582 | 1,566 | 1,576 | 10,900 |
| 2016/12/21 | 1,572 | 1,578 | 1,571 | 1,572 | 2,480 |
| 2016/12/20 | 1,565 | 1,570 | 1,562 | 1,565 | 3,020 |
| 2016/12/19 | 1,570 | 1,570 | 1,558 | 1,560 | 3,210 |
| 2016/12/16 | 1,575 | 1,575 | 1,558 | 1,558 | 5,740 |
| 2016/12/15 | 1,576 | 1,576 | 1,560 | 1,575 | 5,650 |
| 2016/12/14 | 1,573 | 1,578 | 1,564 | 1,564 | 5,650 |
| 2016/12/13 | 1,550 | 1,560 | 1,550 | 1,555 | 8,630 |
| 2016/12/12 | 1,539 | 1,555 | 1,539 | 1,548 | 4,900 |
| 2016/12/09 | 1,528 | 1,551 | 1,526 | 1,539 | 2,980 |
| 2016/12/08 | 1,522 | 1,539 | 1,522 | 1,524 | 4,140 |
| 2016/12/07 | 1,512 | 1,520 | 1,510 | 1,515 | 4,580 |
| 2016/12/06 | 1,490 | 1,503 | 1,483 | 1,501 | 3,230 |
| 2016/12/05 | 1,496 | 1,496 | 1,475 | 1,490 | 4,750 |
| 2016/12/02 | 1,491 | 1,491 | 1,468 | 1,480 | 3,450 |
| 2016/12/01 | 1,497 | 1,502 | 1,480 | 1,489 | 6,400 |
| 2016/11/30 | 1,485 | 1,500 | 1,485 | 1,497 | 5,800 |
| 2016/11/29 | 1,487 | 1,489 | 1,479 | 1,482 | 3,720 |
| 2016/11/28 | 1,486 | 1,491 | 1,472 | 1,485 | 2,900 |
| 2016/11/25 | 1,490 | 1,494 | 1,470 | 1,485 | 6,840 |
| 2016/11/24 | 1,468 | 1,469 | 1,455 | 1,466 | 9,330 |
| 2016/11/22 | 1,431 | 1,437 | 1,431 | 1,437 | 650 |
| 2016/11/21 | 1,446 | 1,446 | 1,420 | 1,431 | 10,080 |
| 2016/11/18 | 1,444 | 1,449 | 1,430 | 1,448 | 1,850 |
| 2016/11/17 | 1,429 | 1,437 | 1,425 | 1,437 | 2,410 |
| 2016/11/16 | 1,422 | 1,437 | 1,422 | 1,431 | 3,070 |
| 2016/11/15 | 1,420 | 1,425 | 1,416 | 1,422 | 4,440 |
| 2016/11/14 | 1,447 | 1,447 | 1,411 | 1,420 | 9,780 |
| 2016/11/11 | 1,469 | 1,469 | 1,419 | 1,421 | 9,680 |
| 2016/11/10 | 1,460 | 1,470 | 1,445 | 1,452 | 12,380 |
| 2016/11/09 | 1,466 | 1,475 | 1,419 | 1,442 | 15,230 |
| 2016/11/08 | 1,472 | 1,473 | 1,468 | 1,473 | 2,120 |
| 2016/11/07 | 1,464 | 1,480 | 1,460 | 1,475 | 3,460 |
| 2016/11/04 | 1,460 | 1,465 | 1,454 | 1,454 | 7,380 |
| 2016/11/02 | 1,476 | 1,476 | 1,460 | 1,465 | 6,030 |
| 2016/11/01 | 1,475 | 1,477 | 1,462 | 1,471 | 7,460 |
| 2016/10/31 | 1,474 | 1,480 | 1,458 | 1,477 | 7,760 |
| 2016/10/28 | 1,483 | 1,490 | 1,465 | 1,474 | 17,470 |
| 2016/10/27 | 1,498 | 1,499 | 1,481 | 1,481 | 7,280 |
| 2016/10/26 | 1,498 | 1,498 | 1,486 | 1,497 | 3,080 |
| 2016/10/25 | 1,483 | 1,519 | 1,481 | 1,494 | 2,840 |
| 2016/10/24 | 1,490 | 1,490 | 1,474 | 1,483 | 12,470 |
| 2016/10/21 | 1,515 | 1,518 | 1,499 | 1,499 | 6,230 |
| 2016/10/20 | 1,511 | 1,518 | 1,510 | 1,516 | 2,450 |
| 2016/10/19 | 1,520 | 1,520 | 1,512 | 1,512 | 2,860 |
| 2016/10/18 | 1,506 | 1,509 | 1,503 | 1,506 | 1,280 |
| 2016/10/17 | 1,511 | 1,514 | 1,505 | 1,506 | 2,150 |
| 2016/10/14 | 1,496 | 1,515 | 1,496 | 1,511 | 1,890 |
| 2016/10/13 | 1,501 | 1,512 | 1,500 | 1,510 | 4,040 |
| 2016/10/12 | 1,502 | 1,512 | 1,502 | 1,510 | 510 |
| 2016/10/11 | 1,505 | 1,515 | 1,500 | 1,507 | 4,020 |
| 2016/10/07 | 1,506 | 1,510 | 1,497 | 1,508 | 6,240 |
| 2016/10/06 | 1,511 | 1,529 | 1,510 | 1,529 | 1,420 |
| 2016/10/05 | 1,530 | 1,530 | 1,506 | 1,509 | 6,430 |
| 2016/10/04 | 1,538 | 1,546 | 1,534 | 1,541 | 1,740 |
| 2016/10/03 | 1,529 | 1,540 | 1,525 | 1,540 | 8,190 |
| 2016/09/30 | 1,530 | 1,530 | 1,518 | 1,528 | 3,080 |
| 2016/09/29 | 1,539 | 1,564 | 1,534 | 1,534 | 4,560 |
| 2016/09/28 | 1,523 | 1,530 | 1,520 | 1,530 | 2,100 |
| 2016/09/27 | 1,520 | 1,521 | 1,510 | 1,517 | 2,800 |
| 2016/09/26 | 1,510 | 1,530 | 1,510 | 1,521 | 3,030 |
| 2016/09/23 | 1,515 | 1,520 | 1,509 | 1,520 | 7,370 |
| 2016/09/21 | 1,500 | 1,507 | 1,490 | 1,500 | 2,480 |
| 2016/09/20 | 1,498 | 1,500 | 1,488 | 1,490 | 3,310 |
| 2016/09/16 | 1,480 | 1,489 | 1,475 | 1,489 | 1,440 |
| 2016/09/15 | 1,485 | 1,489 | 1,459 | 1,479 | 20,010 |
| 2016/09/14 | 1,488 | 1,494 | 1,467 | 1,490 | 10,640 |
| 2016/09/13 | 1,520 | 1,527 | 1,490 | 1,504 | 31,830 |
| 2016/09/12 | 1,550 | 1,557 | 1,504 | 1,527 | 25,310 |
| 2016/09/09 | 1,580 | 1,580 | 1,550 | 1,556 | 11,300 |
| 2016/09/08 | 1,596 | 1,598 | 1,566 | 1,580 | 2,860 |
| 2016/09/07 | 1,601 | 1,602 | 1,578 | 1,592 | 5,120 |
| 2016/09/06 | 1,607 | 1,620 | 1,607 | 1,610 | 1,320 |
| 2016/09/05 | 1,605 | 1,611 | 1,604 | 1,609 | 2,300 |
| 2016/09/02 | 1,608 | 1,610 | 1,603 | 1,603 | 2,440 |
| 2016/09/01 | 1,602 | 1,607 | 1,550 | 1,606 | 5,570 |
| 2016/08/31 | 1,603 | 1,605 | 1,597 | 1,602 | 1,510 |
| 2016/08/30 | 1,597 | 1,603 | 1,596 | 1,603 | 1,220 |
| 2016/08/29 | 1,616 | 1,616 | 1,593 | 1,603 | 5,330 |
| 2016/08/26 | 1,610 | 1,619 | 1,603 | 1,619 | 1,470 |
| 2016/08/25 | 1,599 | 1,606 | 1,593 | 1,600 | 1,020 |
| 2016/08/24 | 1,603 | 1,609 | 1,600 | 1,606 | 610 |
| 2016/08/23 | 1,587 | 1,614 | 1,570 | 1,614 | 3,470 |
| 2016/08/22 | 1,590 | 1,596 | 1,584 | 1,587 | 1,830 |
| 2016/08/19 | 1,589 | 1,612 | 1,584 | 1,597 | 8,420 |
| 2016/08/18 | 1,610 | 1,628 | 1,580 | 1,599 | 4,180 |
| 2016/08/17 | 1,628 | 1,630 | 1,612 | 1,612 | 790 |
| 2016/08/16 | 1,615 | 1,629 | 1,612 | 1,612 | 680 |
| 2016/08/15 | 1,614 | 1,634 | 1,614 | 1,620 | 1,420 |
| 2016/08/12 | 1,607 | 1,635 | 1,607 | 1,634 | 2,060 |
| 2016/08/10 | 1,610 | 1,626 | 1,606 | 1,614 | 1,420 |
| 2016/08/09 | 1,605 | 1,628 | 1,602 | 1,602 | 1,750 |
| 2016/08/08 | 1,613 | 1,621 | 1,605 | 1,615 | 2,050 |
| 2016/08/05 | 1,588 | 1,610 | 1,588 | 1,610 | 930 |
| 2016/08/04 | 1,595 | 1,612 | 1,590 | 1,602 | 1,620 |
| 2016/08/03 | 1,603 | 1,613 | 1,596 | 1,597 | 2,320 |
| 2016/08/02 | 1,624 | 1,636 | 1,610 | 1,618 | 1,790 |
| 2016/08/01 | 1,619 | 1,624 | 1,610 | 1,624 | 590 |
| 2016/07/29 | 1,602 | 1,612 | 1,600 | 1,609 | 1,560 |
| 2016/07/28 | 1,610 | 1,613 | 1,600 | 1,607 | 1,130 |
| 2016/07/27 | 1,605 | 1,615 | 1,605 | 1,612 | 310 |
| 2016/07/26 | 1,614 | 1,618 | 1,604 | 1,604 | 1,240 |
| 2016/07/25 | 1,619 | 1,635 | 1,616 | 1,616 | 2,280 |
| 2016/07/22 | 1,622 | 1,626 | 1,603 | 1,619 | 1,100 |
| 2016/07/21 | 1,623 | 1,660 | 1,623 | 1,644 | 13,670 |
| 2016/07/20 | 1,598 | 1,614 | 1,597 | 1,612 | 4,110 |
| 2016/07/19 | 1,600 | 1,601 | 1,596 | 1,597 | 1,710 |
| 2016/07/15 | 1,580 | 1,612 | 1,576 | 1,596 | 5,560 |
| 2016/07/14 | 1,578 | 1,585 | 1,571 | 1,585 | 4,580 |
| 2016/07/13 | 1,580 | 1,580 | 1,562 | 1,571 | 1,840 |
| 2016/07/12 | 1,567 | 1,581 | 1,557 | 1,564 | 4,420 |
| 2016/07/11 | 1,562 | 1,562 | 1,550 | 1,559 | 670 |
| 2016/07/08 | 1,550 | 1,560 | 1,540 | 1,545 | 2,250 |
| 2016/07/07 | 1,540 | 1,545 | 1,539 | 1,544 | 590 |
| 2016/07/06 | 1,551 | 1,552 | 1,523 | 1,540 | 3,010 |
| 2016/07/05 | 1,557 | 1,563 | 1,550 | 1,563 | 2,510 |
| 2016/07/04 | 1,554 | 1,556 | 1,542 | 1,556 | 1,670 |
| 2016/07/01 | 1,550 | 1,550 | 1,542 | 1,542 | 1,510 |
| 2016/06/30 | 1,535 | 1,544 | 1,530 | 1,534 | 2,010 |
| 2016/06/29 | 1,530 | 1,530 | 1,502 | 1,520 | 3,060 |
| 2016/06/28 | 1,520 | 1,523 | 1,500 | 1,523 | 1,940 |
| 2016/06/27 | 1,519 | 1,520 | 1,510 | 1,520 | 2,290 |
| 2016/06/24 | 1,556 | 1,556 | 1,494 | 1,520 | 8,790 |
| 2016/06/23 | 1,540 | 1,550 | 1,536 | 1,549 | 1,730 |
| 2016/06/22 | 1,554 | 1,554 | 1,536 | 1,554 | 440 |
| 2016/06/21 | 1,549 | 1,549 | 1,532 | 1,549 | 900 |
| 2016/06/20 | 1,532 | 1,550 | 1,532 | 1,537 | 1,760 |
| 2016/06/17 | 1,530 | 1,550 | 1,523 | 1,550 | 5,190 |
| 2016/06/16 | 1,560 | 1,566 | 1,550 | 1,551 | 3,310 |
| 2016/06/15 | 1,565 | 1,565 | 1,557 | 1,558 | 740 |
| 2016/06/14 | 1,568 | 1,568 | 1,556 | 1,562 | 1,210 |
| 2016/06/13 | 1,575 | 1,575 | 1,560 | 1,566 | 1,130 |
| 2016/06/10 | 1,570 | 1,570 | 1,570 | 1,570 | 410 |
| 2016/06/09 | 1,565 | 1,565 | 1,560 | 1,565 | 440 |
| 2016/06/08 | 1,570 | 1,570 | 1,569 | 1,570 | 2,100 |
| 2016/06/07 | 1,560 | 1,570 | 1,560 | 1,570 | 680 |
| 2016/06/06 | 1,550 | 1,564 | 1,545 | 1,554 | 2,250 |
| 2016/06/03 | 1,564 | 1,569 | 1,564 | 1,566 | 890 |
| 2016/06/02 | 1,579 | 1,579 | 1,562 | 1,571 | 2,080 |
| 2016/06/01 | 1,583 | 1,585 | 1,578 | 1,580 | 980 |
| 2016/05/31 | 1,575 | 1,585 | 1,575 | 1,583 | 1,250 |
| 2016/05/30 | 1,571 | 1,580 | 1,571 | 1,580 | 820 |
| 2016/05/27 | 1,571 | 1,580 | 1,565 | 1,580 | 970 |
| 2016/05/26 | 1,580 | 1,583 | 1,564 | 1,570 | 1,870 |
| 2016/05/25 | 1,571 | 1,580 | 1,571 | 1,580 | 1,020 |
| 2016/05/24 | 1,568 | 1,574 | 1,564 | 1,574 | 410 |
| 2016/05/23 | 1,564 | 1,579 | 1,560 | 1,577 | 1,250 |
| 2016/05/20 | 1,560 | 1,580 | 1,555 | 1,555 | 930 |
| 2016/05/19 | 1,561 | 1,566 | 1,559 | 1,560 | 710 |
| 2016/05/18 | 1,551 | 1,569 | 1,551 | 1,561 | 700 |
| 2016/05/17 | 1,555 | 1,570 | 1,553 | 1,557 | 210 |
| 2016/05/16 | 1,558 | 1,573 | 1,551 | 1,551 | 560 |
| 2016/05/13 | 1,566 | 1,570 | 1,555 | 1,558 | 1,050 |
| 2016/05/12 | 1,578 | 1,580 | 1,565 | 1,565 | 510 |
| 2016/05/11 | 1,585 | 1,585 | 1,578 | 1,580 | 410 |
| 2016/05/10 | 1,567 | 1,578 | 1,551 | 1,577 | 1,920 |
| 2016/05/09 | 1,561 | 1,588 | 1,550 | 1,560 | 2,120 |
| 2016/05/06 | 1,561 | 1,561 | 1,539 | 1,560 | 1,410 |
| 2016/05/02 | 1,540 | 1,575 | 1,540 | 1,548 | 2,470 |
| 2016/04/28 | 1,592 | 1,597 | 1,562 | 1,562 | 1,530 |
| 2016/04/27 | 1,590 | 1,600 | 1,583 | 1,584 | 4,750 |
| 2016/04/26 | 1,593 | 1,595 | 1,580 | 1,588 | 1,240 |
| 2016/04/25 | 1,599 | 1,599 | 1,586 | 1,588 | 1,850 |
| 2016/04/22 | 1,580 | 1,590 | 1,576 | 1,581 | 1,130 |
| 2016/04/21 | 1,586 | 1,590 | 1,574 | 1,581 | 7,340 |
| 2016/04/20 | 1,581 | 1,584 | 1,571 | 1,579 | 1,360 |
| 2016/04/19 | 1,570 | 1,585 | 1,561 | 1,582 | 2,160 |
| 2016/04/18 | 1,560 | 1,566 | 1,542 | 1,559 | 1,940 |
| 2016/04/15 | 1,555 | 1,560 | 1,530 | 1,558 | 3,010 |
| 2016/04/14 | 1,550 | 1,555 | 1,549 | 1,550 | 1,360 |
| 2016/04/13 | 1,539 | 1,550 | 1,530 | 1,540 | 1,530 |
| 2016/04/12 | 1,516 | 1,530 | 1,516 | 1,517 | 830 |
| 2016/04/11 | 1,530 | 1,533 | 1,494 | 1,516 | 2,590 |
| 2016/04/08 | 1,521 | 1,539 | 1,521 | 1,539 | 1,120 |
| 2016/04/07 | 1,540 | 1,549 | 1,517 | 1,546 | 3,630 |
| 2016/04/06 | 1,530 | 1,541 | 1,525 | 1,535 | 1,530 |
| 2016/04/05 | 1,555 | 1,560 | 1,534 | 1,544 | 1,640 |
| 2016/04/04 | 1,540 | 1,570 | 1,535 | 1,568 | 3,740 |
| 2016/04/01 | 1,565 | 1,583 | 1,560 | 1,570 | 1,240 |
| 2016/03/31 | 1,573 | 1,580 | 1,573 | 1,578 | 660 |
| 2016/03/30 | 1,572 | 1,586 | 1,566 | 1,573 | 3,640 |
| 2016/03/29 | 1,585 | 1,589 | 1,563 | 1,588 | 1,170 |
| 2016/03/28 | 1,577 | 1,577 | 1,564 | 1,564 | 680 |
| 2016/03/25 | 1,579 | 1,583 | 1,550 | 1,570 | 2,190 |
| 2016/03/24 | 1,562 | 1,580 | 1,561 | 1,580 | 660 |
| 2016/03/23 | 1,579 | 1,579 | 1,559 | 1,561 | 920 |
| 2016/03/22 | 1,580 | 1,580 | 1,558 | 1,559 | 940 |
| 2016/03/18 | 1,549 | 1,560 | 1,543 | 1,558 | 2,600 |
| 2016/03/17 | 1,569 | 1,569 | 1,545 | 1,562 | 1,290 |
| 2016/03/16 | 1,557 | 1,563 | 1,545 | 1,559 | 740 |
| 2016/03/15 | 1,565 | 1,571 | 1,552 | 1,553 | 730 |
| 2016/03/14 | 1,547 | 1,560 | 1,540 | 1,560 | 8,110 |
| 2016/03/11 | 1,539 | 1,544 | 1,534 | 1,539 | 6,320 |
| 2016/03/10 | 1,524 | 1,540 | 1,524 | 1,533 | 2,650 |
| 2016/03/09 | 1,511 | 1,525 | 1,510 | 1,512 | 440 |
| 2016/03/08 | 1,510 | 1,520 | 1,502 | 1,511 | 1,800 |
| 2016/03/07 | 1,530 | 1,530 | 1,519 | 1,528 | 3,830 |
| 2016/03/04 | 1,530 | 1,531 | 1,521 | 1,531 | 2,520 |
| 2016/03/03 | 1,520 | 1,521 | 1,504 | 1,521 | 9,680 |
| 2016/03/02 | 1,505 | 1,512 | 1,498 | 1,509 | 3,170 |
| 2016/03/01 | 1,499 | 1,505 | 1,480 | 1,497 | 1,540 |
| 2016/02/29 | 1,500 | 1,508 | 1,498 | 1,502 | 700 |
| 2016/02/26 | 1,510 | 1,510 | 1,495 | 1,498 | 630 |
| 2016/02/25 | 1,498 | 1,498 | 1,492 | 1,496 | 580 |
| 2016/02/24 | 1,490 | 1,500 | 1,490 | 1,498 | 1,120 |
| 2016/02/23 | 1,490 | 1,500 | 1,490 | 1,500 | 1,280 |
| 2016/02/22 | 1,472 | 1,485 | 1,468 | 1,479 | 1,350 |
| 2016/02/19 | 1,473 | 1,487 | 1,467 | 1,469 | 1,670 |
| 2016/02/18 | 1,488 | 1,488 | 1,470 | 1,473 | 910 |
| 2016/02/17 | 1,451 | 1,470 | 1,450 | 1,470 | 5,760 |
| 2016/02/16 | 1,466 | 1,482 | 1,462 | 1,478 | 1,470 |
| 2016/02/15 | 1,460 | 1,468 | 1,447 | 1,455 | 3,660 |
| 2016/02/12 | 1,430 | 1,469 | 1,421 | 1,450 | 7,000 |
| 2016/02/10 | 1,512 | 1,514 | 1,440 | 1,469 | 8,970 |
| 2016/02/09 | 1,500 | 1,515 | 1,475 | 1,505 | 5,570 |
| 2016/02/08 | 1,520 | 1,520 | 1,505 | 1,520 | 850 |
| 2016/02/05 | 1,502 | 1,522 | 1,502 | 1,511 | 1,260 |
| 2016/02/04 | 1,500 | 1,530 | 1,500 | 1,530 | 1,580 |
| 2016/02/03 | 1,525 | 1,531 | 1,500 | 1,500 | 3,030 |
| 2016/02/02 | 1,540 | 1,542 | 1,530 | 1,534 | 3,480 |
| 2016/02/01 | 1,524 | 1,538 | 1,520 | 1,524 | 2,150 |
| 2016/01/29 | 1,500 | 1,520 | 1,490 | 1,520 | 2,240 |
| 2016/01/28 | 1,500 | 1,500 | 1,497 | 1,498 | 990 |
| 2016/01/27 | 1,461 | 1,499 | 1,428 | 1,499 | 4,150 |
| 2016/01/26 | 1,474 | 1,474 | 1,445 | 1,459 | 2,600 |
| 2016/01/25 | 1,470 | 1,480 | 1,455 | 1,474 | 1,100 |
| 2016/01/22 | 1,420 | 1,481 | 1,420 | 1,452 | 8,550 |
| 2016/01/21 | 1,458 | 1,458 | 1,425 | 1,428 | 4,300 |
| 2016/01/20 | 1,480 | 1,484 | 1,442 | 1,448 | 7,180 |
| 2016/01/19 | 1,491 | 1,491 | 1,460 | 1,480 | 2,060 |
| 2016/01/18 | 1,465 | 1,496 | 1,440 | 1,490 | 8,020 |
| 2016/01/15 | 1,488 | 1,499 | 1,471 | 1,472 | 2,270 |
| 2016/01/14 | 1,485 | 1,498 | 1,460 | 1,469 | 3,880 |
| 2016/01/13 | 1,486 | 1,503 | 1,477 | 1,503 | 1,370 |
| 2016/01/12 | 1,470 | 1,490 | 1,460 | 1,460 | 4,480 |
| 2016/01/08 | 1,495 | 1,501 | 1,473 | 1,489 | 8,640 |
| 2016/01/07 | 1,520 | 1,520 | 1,490 | 1,497 | 8,770 |
| 2016/01/06 | 1,545 | 1,549 | 1,525 | 1,546 | 2,470 |
| 2016/01/05 | 1,570 | 1,570 | 1,546 | 1,550 | 3,220 |
| 2016/01/04 | 1,597 | 1,597 | 1,560 | 1,570 | 3,280 |