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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,722 | 1,722 | 1,717 | 1,721 | 2,280 |
| 2017/12/28 | 1,704 | 1,717 | 1,704 | 1,707 | 1,140 |
| 2017/12/27 | 1,717 | 1,717 | 1,701 | 1,702 | 1,230 |
| 2017/12/26 | 1,700 | 1,713 | 1,700 | 1,713 | 2,050 |
| 2017/12/25 | 1,711 | 1,711 | 1,702 | 1,707 | 2,740 |
| 2017/12/22 | 1,710 | 1,715 | 1,701 | 1,709 | 1,880 |
| 2017/12/21 | 1,703 | 1,706 | 1,696 | 1,706 | 1,600 |
| 2017/12/20 | 1,709 | 1,710 | 1,699 | 1,699 | 5,560 |
| 2017/12/19 | 1,705 | 1,705 | 1,696 | 1,704 | 1,730 |
| 2017/12/18 | 1,710 | 1,710 | 1,688 | 1,694 | 7,610 |
| 2017/12/15 | 1,700 | 1,705 | 1,680 | 1,695 | 1,620 |
| 2017/12/14 | 1,721 | 1,726 | 1,704 | 1,705 | 1,960 |
| 2017/12/13 | 1,685 | 1,721 | 1,682 | 1,716 | 17,710 |
| 2017/12/12 | 1,667 | 1,683 | 1,663 | 1,679 | 3,870 |
| 2017/12/11 | 1,661 | 1,667 | 1,659 | 1,667 | 1,880 |
| 2017/12/08 | 1,662 | 1,667 | 1,657 | 1,659 | 1,000 |
| 2017/12/07 | 1,648 | 1,663 | 1,648 | 1,663 | 1,380 |
| 2017/12/06 | 1,647 | 1,658 | 1,647 | 1,648 | 1,220 |
| 2017/12/05 | 1,659 | 1,659 | 1,651 | 1,655 | 2,330 |
| 2017/12/04 | 1,650 | 1,658 | 1,647 | 1,652 | 4,460 |
| 2017/12/01 | 1,640 | 1,649 | 1,640 | 1,646 | 1,920 |
| 2017/11/30 | 1,634 | 1,643 | 1,632 | 1,640 | 4,280 |
| 2017/11/29 | 1,628 | 1,639 | 1,624 | 1,628 | 2,310 |
| 2017/11/28 | 1,617 | 1,633 | 1,617 | 1,628 | 5,240 |
| 2017/11/27 | 1,629 | 1,639 | 1,618 | 1,622 | 3,840 |
| 2017/11/24 | 1,639 | 1,644 | 1,610 | 1,630 | 6,660 |
| 2017/11/22 | 1,638 | 1,640 | 1,635 | 1,635 | 1,720 |
| 2017/11/21 | 1,635 | 1,635 | 1,625 | 1,632 | 3,040 |
| 2017/11/20 | 1,634 | 1,635 | 1,630 | 1,631 | 3,070 |
| 2017/11/17 | 1,640 | 1,644 | 1,629 | 1,637 | 2,730 |
| 2017/11/16 | 1,635 | 1,649 | 1,634 | 1,636 | 2,760 |
| 2017/11/15 | 1,659 | 1,659 | 1,605 | 1,627 | 9,080 |
| 2017/11/14 | 1,655 | 1,670 | 1,650 | 1,665 | 2,770 |
| 2017/11/13 | 1,676 | 1,685 | 1,670 | 1,678 | 2,900 |
| 2017/11/10 | 1,667 | 1,697 | 1,667 | 1,676 | 6,960 |
| 2017/11/09 | 1,647 | 1,662 | 1,641 | 1,656 | 6,410 |
| 2017/11/08 | 1,643 | 1,645 | 1,640 | 1,644 | 1,730 |
| 2017/11/07 | 1,639 | 1,649 | 1,634 | 1,648 | 2,770 |
| 2017/11/06 | 1,638 | 1,638 | 1,633 | 1,634 | 1,720 |
| 2017/11/02 | 1,633 | 1,635 | 1,629 | 1,629 | 1,730 |
| 2017/11/01 | 1,630 | 1,633 | 1,626 | 1,633 | 2,410 |
| 2017/10/31 | 1,630 | 1,638 | 1,629 | 1,630 | 1,070 |
| 2017/10/30 | 1,626 | 1,648 | 1,626 | 1,635 | 2,120 |
| 2017/10/27 | 1,635 | 1,640 | 1,625 | 1,633 | 4,360 |
| 2017/10/26 | 1,631 | 1,633 | 1,627 | 1,627 | 920 |
| 2017/10/25 | 1,630 | 1,633 | 1,625 | 1,631 | 1,430 |
| 2017/10/24 | 1,631 | 1,633 | 1,627 | 1,627 | 1,640 |
| 2017/10/23 | 1,633 | 1,635 | 1,631 | 1,631 | 2,190 |
| 2017/10/20 | 1,628 | 1,633 | 1,624 | 1,626 | 3,100 |
| 2017/10/19 | 1,623 | 1,632 | 1,623 | 1,624 | 6,390 |
| 2017/10/18 | 1,610 | 1,623 | 1,610 | 1,623 | 4,960 |
| 2017/10/17 | 1,608 | 1,610 | 1,605 | 1,606 | 1,280 |
| 2017/10/16 | 1,605 | 1,606 | 1,605 | 1,605 | 1,400 |
| 2017/10/13 | 1,604 | 1,605 | 1,600 | 1,600 | 2,250 |
| 2017/10/12 | 1,600 | 1,604 | 1,597 | 1,604 | 1,520 |
| 2017/10/11 | 1,600 | 1,603 | 1,595 | 1,602 | 2,200 |
| 2017/10/10 | 1,603 | 1,605 | 1,599 | 1,602 | 2,030 |
| 2017/10/06 | 1,595 | 1,603 | 1,593 | 1,603 | 1,720 |
| 2017/10/05 | 1,600 | 1,600 | 1,593 | 1,598 | 3,190 |
| 2017/10/04 | 1,600 | 1,604 | 1,595 | 1,596 | 6,170 |
| 2017/10/03 | 1,606 | 1,608 | 1,602 | 1,604 | 2,200 |
| 2017/10/02 | 1,613 | 1,613 | 1,603 | 1,603 | 2,840 |
| 2017/09/29 | 1,607 | 1,610 | 1,603 | 1,609 | 1,660 |
| 2017/09/28 | 1,609 | 1,609 | 1,605 | 1,605 | 520 |
| 2017/09/27 | 1,606 | 1,609 | 1,606 | 1,609 | 380 |
| 2017/09/26 | 1,600 | 1,609 | 1,598 | 1,606 | 3,370 |
| 2017/09/25 | 1,615 | 1,615 | 1,600 | 1,603 | 4,570 |
| 2017/09/22 | 1,607 | 1,611 | 1,603 | 1,605 | 4,540 |
| 2017/09/21 | 1,615 | 1,619 | 1,600 | 1,605 | 4,610 |
| 2017/09/20 | 1,610 | 1,617 | 1,605 | 1,613 | 3,300 |
| 2017/09/19 | 1,623 | 1,623 | 1,605 | 1,609 | 7,420 |
| 2017/09/15 | 1,612 | 1,615 | 1,610 | 1,614 | 1,190 |
| 2017/09/14 | 1,615 | 1,618 | 1,605 | 1,615 | 880 |
| 2017/09/13 | 1,620 | 1,624 | 1,602 | 1,614 | 7,680 |
| 2017/09/12 | 1,610 | 1,614 | 1,606 | 1,611 | 3,830 |
| 2017/09/11 | 1,603 | 1,608 | 1,600 | 1,608 | 2,100 |
| 2017/09/08 | 1,600 | 1,602 | 1,599 | 1,602 | 430 |
| 2017/09/07 | 1,598 | 1,605 | 1,598 | 1,603 | 820 |
| 2017/09/06 | 1,591 | 1,595 | 1,590 | 1,595 | 520 |
| 2017/09/05 | 1,599 | 1,603 | 1,590 | 1,595 | 3,430 |
| 2017/09/04 | 1,610 | 1,610 | 1,598 | 1,608 | 3,340 |
| 2017/09/01 | 1,598 | 1,601 | 1,592 | 1,600 | 2,410 |
| 2017/08/31 | 1,587 | 1,590 | 1,576 | 1,590 | 1,150 |
| 2017/08/30 | 1,580 | 1,588 | 1,575 | 1,587 | 1,360 |
| 2017/08/29 | 1,586 | 1,587 | 1,570 | 1,571 | 10,990 |
| 2017/08/28 | 1,588 | 1,599 | 1,585 | 1,592 | 2,840 |
| 2017/08/25 | 1,603 | 1,603 | 1,591 | 1,593 | 3,910 |
| 2017/08/24 | 1,596 | 1,599 | 1,595 | 1,595 | 1,330 |
| 2017/08/23 | 1,600 | 1,602 | 1,596 | 1,599 | 360 |
| 2017/08/22 | 1,589 | 1,595 | 1,587 | 1,595 | 1,020 |
| 2017/08/21 | 1,602 | 1,609 | 1,586 | 1,593 | 4,190 |
| 2017/08/18 | 1,597 | 1,610 | 1,596 | 1,603 | 4,090 |
| 2017/08/17 | 1,606 | 1,625 | 1,604 | 1,612 | 3,090 |
| 2017/08/16 | 1,590 | 1,630 | 1,588 | 1,595 | 4,580 |
| 2017/08/15 | 1,590 | 1,608 | 1,586 | 1,590 | 1,730 |
| 2017/08/14 | 1,607 | 1,607 | 1,582 | 1,588 | 10,250 |
| 2017/08/10 | 1,590 | 1,593 | 1,585 | 1,591 | 1,450 |
| 2017/08/09 | 1,591 | 1,595 | 1,587 | 1,587 | 1,160 |
| 2017/08/08 | 1,591 | 1,596 | 1,591 | 1,594 | 450 |
| 2017/08/07 | 1,590 | 1,597 | 1,590 | 1,595 | 1,380 |
| 2017/08/04 | 1,591 | 1,594 | 1,589 | 1,594 | 1,120 |
| 2017/08/03 | 1,598 | 1,600 | 1,588 | 1,595 | 1,520 |
| 2017/08/02 | 1,602 | 1,602 | 1,600 | 1,601 | 1,920 |
| 2017/08/01 | 1,591 | 1,615 | 1,591 | 1,602 | 2,710 |
| 2017/07/31 | 1,601 | 1,601 | 1,590 | 1,592 | 1,410 |
| 2017/07/28 | 1,592 | 1,604 | 1,592 | 1,596 | 1,330 |
| 2017/07/27 | 1,586 | 1,607 | 1,586 | 1,607 | 6,250 |
| 2017/07/26 | 1,590 | 1,595 | 1,587 | 1,587 | 610 |
| 2017/07/25 | 1,589 | 1,589 | 1,580 | 1,586 | 550 |
| 2017/07/24 | 1,595 | 1,595 | 1,579 | 1,590 | 3,860 |
| 2017/07/21 | 1,596 | 1,597 | 1,590 | 1,595 | 1,250 |
| 2017/07/20 | 1,593 | 1,600 | 1,593 | 1,597 | 4,300 |
| 2017/07/19 | 1,580 | 1,595 | 1,578 | 1,593 | 3,950 |
| 2017/07/18 | 1,567 | 1,577 | 1,562 | 1,570 | 2,270 |
| 2017/07/14 | 1,557 | 1,568 | 1,557 | 1,566 | 880 |
| 2017/07/13 | 1,570 | 1,570 | 1,555 | 1,555 | 7,910 |
| 2017/07/12 | 1,575 | 1,579 | 1,570 | 1,577 | 6,590 |
| 2017/07/11 | 1,595 | 1,595 | 1,575 | 1,581 | 4,190 |
| 2017/07/10 | 1,597 | 1,597 | 1,586 | 1,586 | 1,290 |
| 2017/07/07 | 1,580 | 1,583 | 1,567 | 1,579 | 11,130 |
| 2017/07/06 | 1,588 | 1,593 | 1,580 | 1,583 | 7,040 |
| 2017/07/05 | 1,604 | 1,604 | 1,592 | 1,599 | 3,130 |
| 2017/07/04 | 1,608 | 1,608 | 1,598 | 1,604 | 2,450 |
| 2017/07/03 | 1,596 | 1,607 | 1,588 | 1,600 | 8,630 |
| 2017/06/30 | 1,599 | 1,599 | 1,583 | 1,594 | 5,520 |
| 2017/06/29 | 1,600 | 1,605 | 1,590 | 1,598 | 2,200 |
| 2017/06/28 | 1,600 | 1,603 | 1,591 | 1,592 | 3,330 |
| 2017/06/27 | 1,600 | 1,600 | 1,587 | 1,590 | 3,210 |
| 2017/06/26 | 1,595 | 1,600 | 1,590 | 1,594 | 5,360 |
| 2017/06/23 | 1,600 | 1,606 | 1,590 | 1,594 | 4,560 |
| 2017/06/22 | 1,608 | 1,614 | 1,594 | 1,600 | 4,340 |
| 2017/06/21 | 1,614 | 1,614 | 1,600 | 1,603 | 2,910 |
| 2017/06/20 | 1,617 | 1,620 | 1,613 | 1,613 | 2,760 |
| 2017/06/19 | 1,616 | 1,616 | 1,610 | 1,613 | 3,910 |
| 2017/06/16 | 1,596 | 1,619 | 1,596 | 1,609 | 3,450 |
| 2017/06/15 | 1,594 | 1,605 | 1,593 | 1,602 | 7,330 |
| 2017/06/14 | 1,589 | 1,597 | 1,581 | 1,594 | 7,520 |
| 2017/06/13 | 1,585 | 1,585 | 1,577 | 1,579 | 3,610 |
| 2017/06/12 | 1,583 | 1,583 | 1,577 | 1,577 | 5,230 |
| 2017/06/09 | 1,589 | 1,589 | 1,582 | 1,583 | 640 |
| 2017/06/08 | 1,590 | 1,590 | 1,581 | 1,582 | 3,590 |
| 2017/06/07 | 1,586 | 1,590 | 1,581 | 1,584 | 2,470 |
| 2017/06/06 | 1,590 | 1,590 | 1,580 | 1,580 | 4,990 |
| 2017/06/05 | 1,586 | 1,590 | 1,585 | 1,588 | 4,880 |
| 2017/06/02 | 1,590 | 1,590 | 1,580 | 1,584 | 4,440 |
| 2017/06/01 | 1,575 | 1,582 | 1,575 | 1,579 | 5,150 |
| 2017/05/31 | 1,586 | 1,586 | 1,580 | 1,580 | 2,030 |
| 2017/05/30 | 1,586 | 1,587 | 1,578 | 1,579 | 1,920 |
| 2017/05/29 | 1,584 | 1,589 | 1,580 | 1,582 | 2,490 |
| 2017/05/26 | 1,583 | 1,584 | 1,580 | 1,584 | 3,880 |
| 2017/05/25 | 1,589 | 1,589 | 1,580 | 1,584 | 3,280 |
| 2017/05/24 | 1,588 | 1,590 | 1,578 | 1,580 | 1,960 |
| 2017/05/23 | 1,590 | 1,590 | 1,577 | 1,579 | 2,260 |
| 2017/05/22 | 1,590 | 1,591 | 1,578 | 1,580 | 2,790 |
| 2017/05/19 | 1,581 | 1,589 | 1,578 | 1,588 | 6,940 |
| 2017/05/18 | 1,590 | 1,594 | 1,580 | 1,594 | 4,850 |
| 2017/05/17 | 1,592 | 1,600 | 1,588 | 1,594 | 5,470 |
| 2017/05/16 | 1,595 | 1,600 | 1,594 | 1,600 | 3,590 |
| 2017/05/15 | 1,597 | 1,600 | 1,586 | 1,589 | 6,900 |
| 2017/05/12 | 1,622 | 1,622 | 1,592 | 1,600 | 12,890 |
| 2017/05/11 | 1,610 | 1,658 | 1,609 | 1,616 | 7,180 |
| 2017/05/10 | 1,608 | 1,611 | 1,604 | 1,611 | 3,850 |
| 2017/05/09 | 1,612 | 1,615 | 1,609 | 1,611 | 1,410 |
| 2017/05/08 | 1,623 | 1,666 | 1,599 | 1,611 | 11,960 |
| 2017/05/02 | 1,621 | 1,640 | 1,598 | 1,640 | 10,970 |
| 2017/05/01 | 1,602 | 1,620 | 1,602 | 1,620 | 6,030 |
| 2017/04/28 | 1,612 | 1,612 | 1,602 | 1,607 | 1,240 |
| 2017/04/27 | 1,615 | 1,616 | 1,610 | 1,611 | 1,240 |
| 2017/04/26 | 1,610 | 1,617 | 1,607 | 1,613 | 4,290 |
| 2017/04/25 | 1,612 | 1,612 | 1,607 | 1,611 | 3,170 |
| 2017/04/24 | 1,616 | 1,616 | 1,600 | 1,607 | 1,290 |
| 2017/04/21 | 1,597 | 1,620 | 1,597 | 1,606 | 5,840 |
| 2017/04/20 | 1,601 | 1,604 | 1,601 | 1,604 | 350 |
| 2017/04/19 | 1,608 | 1,608 | 1,592 | 1,597 | 2,870 |
| 2017/04/18 | 1,605 | 1,615 | 1,600 | 1,602 | 3,560 |
| 2017/04/17 | 1,597 | 1,603 | 1,595 | 1,596 | 2,800 |
| 2017/04/14 | 1,604 | 1,610 | 1,601 | 1,605 | 2,170 |
| 2017/04/13 | 1,605 | 1,612 | 1,603 | 1,606 | 1,970 |
| 2017/04/12 | 1,608 | 1,608 | 1,600 | 1,605 | 2,530 |
| 2017/04/11 | 1,608 | 1,608 | 1,601 | 1,603 | 370 |
| 2017/04/10 | 1,605 | 1,611 | 1,595 | 1,601 | 2,300 |
| 2017/04/07 | 1,599 | 1,605 | 1,590 | 1,600 | 1,150 |
| 2017/04/06 | 1,598 | 1,610 | 1,582 | 1,599 | 2,400 |
| 2017/04/05 | 1,602 | 1,609 | 1,600 | 1,600 | 850 |
| 2017/04/04 | 1,605 | 1,610 | 1,600 | 1,608 | 1,800 |
| 2017/04/03 | 1,615 | 1,615 | 1,603 | 1,609 | 1,340 |
| 2017/03/31 | 1,620 | 1,620 | 1,610 | 1,612 | 1,010 |
| 2017/03/30 | 1,608 | 1,625 | 1,604 | 1,620 | 2,870 |
| 2017/03/29 | 1,600 | 1,614 | 1,600 | 1,609 | 1,950 |
| 2017/03/28 | 1,589 | 1,599 | 1,589 | 1,593 | 1,070 |
| 2017/03/27 | 1,585 | 1,588 | 1,578 | 1,584 | 1,440 |
| 2017/03/24 | 1,580 | 1,591 | 1,575 | 1,587 | 1,360 |
| 2017/03/23 | 1,571 | 1,580 | 1,570 | 1,577 | 1,600 |
| 2017/03/22 | 1,584 | 1,584 | 1,568 | 1,577 | 6,620 |
| 2017/03/21 | 1,596 | 1,600 | 1,588 | 1,591 | 4,940 |
| 2017/03/17 | 1,597 | 1,610 | 1,596 | 1,602 | 1,740 |
| 2017/03/16 | 1,609 | 1,609 | 1,591 | 1,593 | 2,810 |
| 2017/03/15 | 1,600 | 1,608 | 1,600 | 1,600 | 670 |
| 2017/03/14 | 1,604 | 1,607 | 1,600 | 1,600 | 4,170 |
| 2017/03/13 | 1,615 | 1,618 | 1,607 | 1,607 | 2,340 |
| 2017/03/10 | 1,616 | 1,623 | 1,610 | 1,620 | 3,060 |
| 2017/03/09 | 1,618 | 1,618 | 1,609 | 1,614 | 1,910 |
| 2017/03/08 | 1,617 | 1,620 | 1,605 | 1,615 | 2,600 |
| 2017/03/07 | 1,620 | 1,630 | 1,616 | 1,630 | 2,800 |
| 2017/03/06 | 1,617 | 1,623 | 1,615 | 1,620 | 1,880 |
| 2017/03/03 | 1,620 | 1,623 | 1,610 | 1,618 | 5,130 |
| 2017/03/02 | 1,629 | 1,629 | 1,620 | 1,624 | 1,850 |
| 2017/03/01 | 1,612 | 1,625 | 1,612 | 1,625 | 1,990 |
| 2017/02/28 | 1,611 | 1,620 | 1,611 | 1,619 | 1,050 |
| 2017/02/27 | 1,613 | 1,620 | 1,610 | 1,619 | 2,830 |
| 2017/02/24 | 1,619 | 1,620 | 1,615 | 1,620 | 1,060 |
| 2017/02/23 | 1,620 | 1,620 | 1,615 | 1,620 | 1,030 |
| 2017/02/22 | 1,621 | 1,621 | 1,608 | 1,614 | 2,930 |
| 2017/02/21 | 1,619 | 1,619 | 1,615 | 1,619 | 780 |
| 2017/02/20 | 1,622 | 1,622 | 1,615 | 1,619 | 1,470 |
| 2017/02/17 | 1,623 | 1,627 | 1,580 | 1,611 | 6,480 |
| 2017/02/16 | 1,619 | 1,623 | 1,601 | 1,620 | 5,570 |
| 2017/02/15 | 1,601 | 1,612 | 1,601 | 1,607 | 4,220 |
| 2017/02/14 | 1,601 | 1,615 | 1,590 | 1,602 | 7,230 |
| 2017/02/13 | 1,593 | 1,603 | 1,586 | 1,596 | 4,370 |
| 2017/02/10 | 1,587 | 1,587 | 1,577 | 1,586 | 1,790 |
| 2017/02/09 | 1,565 | 1,580 | 1,564 | 1,577 | 3,870 |
| 2017/02/08 | 1,562 | 1,563 | 1,560 | 1,561 | 380 |
| 2017/02/07 | 1,560 | 1,562 | 1,554 | 1,562 | 1,980 |
| 2017/02/06 | 1,555 | 1,565 | 1,554 | 1,565 | 3,430 |
| 2017/02/03 | 1,560 | 1,564 | 1,555 | 1,555 | 2,340 |
| 2017/02/02 | 1,556 | 1,556 | 1,545 | 1,555 | 3,240 |
| 2017/02/01 | 1,557 | 1,557 | 1,548 | 1,557 | 2,830 |
| 2017/01/31 | 1,561 | 1,566 | 1,550 | 1,550 | 6,520 |
| 2017/01/30 | 1,583 | 1,583 | 1,566 | 1,566 | 2,740 |
| 2017/01/27 | 1,555 | 1,640 | 1,555 | 1,570 | 6,400 |
| 2017/01/26 | 1,550 | 1,560 | 1,550 | 1,555 | 2,040 |
| 2017/01/25 | 1,569 | 1,570 | 1,553 | 1,555 | 2,740 |
| 2017/01/24 | 1,559 | 1,560 | 1,552 | 1,560 | 1,680 |
| 2017/01/23 | 1,566 | 1,568 | 1,550 | 1,550 | 3,570 |
| 2017/01/20 | 1,564 | 1,568 | 1,556 | 1,568 | 1,070 |
| 2017/01/19 | 1,560 | 1,565 | 1,559 | 1,564 | 1,830 |
| 2017/01/18 | 1,560 | 1,560 | 1,541 | 1,559 | 2,120 |
| 2017/01/17 | 1,570 | 1,570 | 1,547 | 1,555 | 5,070 |
| 2017/01/16 | 1,570 | 1,570 | 1,565 | 1,570 | 1,280 |
| 2017/01/13 | 1,570 | 1,575 | 1,559 | 1,566 | 3,560 |
| 2017/01/12 | 1,595 | 1,595 | 1,569 | 1,570 | 3,880 |
| 2017/01/11 | 1,590 | 1,595 | 1,589 | 1,592 | 1,030 |
| 2017/01/10 | 1,593 | 1,600 | 1,591 | 1,595 | 2,380 |
| 2017/01/06 | 1,590 | 1,606 | 1,582 | 1,591 | 4,950 |
| 2017/01/05 | 1,611 | 1,612 | 1,593 | 1,593 | 6,980 |
| 2017/01/04 | 1,605 | 1,620 | 1,605 | 1,613 | 7,590 |