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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,500 | 1,515 | 1,497 | 1,508 | 2,200 |
| 2018/12/27 | 1,492 | 1,560 | 1,471 | 1,504 | 6,290 |
| 2018/12/26 | 1,499 | 1,500 | 1,465 | 1,467 | 12,500 |
| 2018/12/25 | 1,485 | 1,510 | 1,461 | 1,499 | 15,550 |
| 2018/12/21 | 1,545 | 1,548 | 1,512 | 1,521 | 7,450 |
| 2018/12/20 | 1,552 | 1,555 | 1,547 | 1,550 | 2,690 |
| 2018/12/19 | 1,564 | 1,564 | 1,559 | 1,560 | 1,580 |
| 2018/12/18 | 1,568 | 1,568 | 1,561 | 1,564 | 2,670 |
| 2018/12/17 | 1,563 | 1,569 | 1,563 | 1,569 | 580 |
| 2018/12/14 | 1,562 | 1,574 | 1,560 | 1,563 | 4,090 |
| 2018/12/13 | 1,575 | 1,575 | 1,566 | 1,567 | 880 |
| 2018/12/12 | 1,565 | 1,575 | 1,560 | 1,575 | 6,070 |
| 2018/12/11 | 1,562 | 1,569 | 1,560 | 1,567 | 760 |
| 2018/12/10 | 1,565 | 1,569 | 1,554 | 1,567 | 2,570 |
| 2018/12/07 | 1,568 | 1,570 | 1,558 | 1,570 | 1,830 |
| 2018/12/06 | 1,560 | 1,561 | 1,558 | 1,561 | 1,390 |
| 2018/12/05 | 1,561 | 1,569 | 1,561 | 1,565 | 1,560 |
| 2018/12/04 | 1,569 | 1,578 | 1,569 | 1,571 | 3,340 |
| 2018/12/03 | 1,568 | 1,569 | 1,564 | 1,568 | 1,950 |
| 2018/11/30 | 1,560 | 1,568 | 1,546 | 1,549 | 3,200 |
| 2018/11/29 | 1,568 | 1,568 | 1,560 | 1,562 | 1,080 |
| 2018/11/28 | 1,555 | 1,565 | 1,553 | 1,557 | 970 |
| 2018/11/27 | 1,555 | 1,556 | 1,550 | 1,556 | 1,420 |
| 2018/11/26 | 1,542 | 1,558 | 1,540 | 1,555 | 4,610 |
| 2018/11/22 | 1,550 | 1,550 | 1,542 | 1,548 | 590 |
| 2018/11/21 | 1,546 | 1,546 | 1,542 | 1,546 | 930 |
| 2018/11/20 | 1,550 | 1,552 | 1,544 | 1,552 | 3,940 |
| 2018/11/19 | 1,550 | 1,550 | 1,537 | 1,547 | 1,740 |
| 2018/11/16 | 1,540 | 1,546 | 1,538 | 1,538 | 1,010 |
| 2018/11/15 | 1,540 | 1,552 | 1,538 | 1,538 | 1,720 |
| 2018/11/14 | 1,552 | 1,554 | 1,540 | 1,540 | 3,370 |
| 2018/11/13 | 1,549 | 1,552 | 1,540 | 1,552 | 2,740 |
| 2018/11/12 | 1,550 | 1,554 | 1,546 | 1,551 | 4,610 |
| 2018/11/09 | 1,551 | 1,555 | 1,535 | 1,549 | 1,420 |
| 2018/11/08 | 1,547 | 1,550 | 1,540 | 1,547 | 550 |
| 2018/11/07 | 1,550 | 1,550 | 1,537 | 1,544 | 960 |
| 2018/11/06 | 1,537 | 1,547 | 1,537 | 1,545 | 1,400 |
| 2018/11/05 | 1,538 | 1,539 | 1,523 | 1,532 | 2,990 |
| 2018/11/02 | 1,540 | 1,540 | 1,519 | 1,535 | 3,590 |
| 2018/11/01 | 1,523 | 1,535 | 1,523 | 1,531 | 2,130 |
| 2018/10/31 | 1,534 | 1,534 | 1,529 | 1,529 | 700 |
| 2018/10/30 | 1,521 | 1,535 | 1,521 | 1,522 | 1,640 |
| 2018/10/29 | 1,520 | 1,540 | 1,520 | 1,526 | 1,830 |
| 2018/10/26 | 1,539 | 1,539 | 1,524 | 1,530 | 1,980 |
| 2018/10/25 | 1,526 | 1,539 | 1,525 | 1,529 | 2,180 |
| 2018/10/24 | 1,530 | 1,539 | 1,520 | 1,529 | 2,010 |
| 2018/10/23 | 1,549 | 1,549 | 1,526 | 1,529 | 2,700 |
| 2018/10/22 | 1,555 | 1,555 | 1,540 | 1,540 | 2,060 |
| 2018/10/19 | 1,552 | 1,552 | 1,540 | 1,540 | 1,880 |
| 2018/10/18 | 1,554 | 1,555 | 1,545 | 1,555 | 780 |
| 2018/10/17 | 1,546 | 1,559 | 1,536 | 1,550 | 2,940 |
| 2018/10/16 | 1,519 | 1,522 | 1,517 | 1,522 | 3,350 |
| 2018/10/15 | 1,540 | 1,550 | 1,510 | 1,519 | 7,150 |
| 2018/10/12 | 1,511 | 1,550 | 1,511 | 1,549 | 5,430 |
| 2018/10/11 | 1,555 | 1,560 | 1,527 | 1,530 | 11,650 |
| 2018/10/10 | 1,566 | 1,578 | 1,561 | 1,572 | 2,870 |
| 2018/10/09 | 1,573 | 1,574 | 1,565 | 1,574 | 1,530 |
| 2018/10/05 | 1,570 | 1,576 | 1,565 | 1,574 | 4,130 |
| 2018/10/04 | 1,579 | 1,585 | 1,570 | 1,578 | 5,460 |
| 2018/10/03 | 1,587 | 1,591 | 1,580 | 1,583 | 1,830 |
| 2018/10/02 | 1,590 | 1,597 | 1,586 | 1,586 | 5,840 |
| 2018/10/01 | 1,591 | 1,598 | 1,590 | 1,593 | 2,670 |
| 2018/09/28 | 1,596 | 1,599 | 1,592 | 1,594 | 870 |
| 2018/09/27 | 1,595 | 1,599 | 1,594 | 1,594 | 1,380 |
| 2018/09/26 | 1,591 | 1,600 | 1,591 | 1,600 | 1,530 |
| 2018/09/25 | 1,601 | 1,601 | 1,590 | 1,594 | 3,560 |
| 2018/09/21 | 1,602 | 1,605 | 1,590 | 1,605 | 910 |
| 2018/09/20 | 1,608 | 1,608 | 1,592 | 1,602 | 650 |
| 2018/09/19 | 1,600 | 1,609 | 1,594 | 1,609 | 2,530 |
| 2018/09/18 | 1,588 | 1,595 | 1,588 | 1,591 | 1,360 |
| 2018/09/14 | 1,576 | 1,590 | 1,576 | 1,583 | 2,310 |
| 2018/09/13 | 1,578 | 1,588 | 1,570 | 1,575 | 2,150 |
| 2018/09/12 | 1,576 | 1,586 | 1,575 | 1,578 | 2,080 |
| 2018/09/11 | 1,585 | 1,591 | 1,580 | 1,586 | 710 |
| 2018/09/10 | 1,587 | 1,588 | 1,580 | 1,580 | 2,540 |
| 2018/09/07 | 1,589 | 1,592 | 1,583 | 1,589 | 2,620 |
| 2018/09/06 | 1,588 | 1,600 | 1,582 | 1,600 | 3,130 |
| 2018/09/05 | 1,600 | 1,603 | 1,596 | 1,602 | 1,390 |
| 2018/09/04 | 1,600 | 1,600 | 1,599 | 1,600 | 490 |
| 2018/09/03 | 1,590 | 1,599 | 1,581 | 1,599 | 3,510 |
| 2018/08/31 | 1,609 | 1,609 | 1,597 | 1,602 | 860 |
| 2018/08/30 | 1,612 | 1,613 | 1,609 | 1,611 | 1,400 |
| 2018/08/29 | 1,604 | 1,613 | 1,602 | 1,604 | 1,710 |
| 2018/08/28 | 1,601 | 1,610 | 1,600 | 1,602 | 1,950 |
| 2018/08/27 | 1,602 | 1,604 | 1,592 | 1,592 | 5,640 |
| 2018/08/24 | 1,613 | 1,614 | 1,581 | 1,591 | 7,450 |
| 2018/08/23 | 1,593 | 1,616 | 1,593 | 1,606 | 5,380 |
| 2018/08/22 | 1,604 | 1,606 | 1,593 | 1,598 | 610 |
| 2018/08/21 | 1,609 | 1,610 | 1,590 | 1,595 | 1,040 |
| 2018/08/20 | 1,605 | 1,615 | 1,590 | 1,592 | 6,110 |
| 2018/08/17 | 1,589 | 1,600 | 1,580 | 1,592 | 3,650 |
| 2018/08/16 | 1,580 | 1,589 | 1,580 | 1,580 | 1,470 |
| 2018/08/15 | 1,581 | 1,589 | 1,580 | 1,580 | 860 |
| 2018/08/14 | 1,561 | 1,588 | 1,561 | 1,580 | 1,350 |
| 2018/08/13 | 1,591 | 1,594 | 1,565 | 1,575 | 5,320 |
| 2018/08/10 | 1,604 | 1,605 | 1,590 | 1,600 | 2,930 |
| 2018/08/09 | 1,602 | 1,612 | 1,602 | 1,611 | 1,420 |
| 2018/08/08 | 1,601 | 1,611 | 1,601 | 1,602 | 4,070 |
| 2018/08/07 | 1,599 | 1,605 | 1,594 | 1,598 | 2,620 |
| 2018/08/06 | 1,600 | 1,607 | 1,590 | 1,593 | 3,180 |
| 2018/08/03 | 1,595 | 1,600 | 1,580 | 1,599 | 3,110 |
| 2018/08/02 | 1,600 | 1,600 | 1,592 | 1,599 | 890 |
| 2018/08/01 | 1,594 | 1,600 | 1,588 | 1,592 | 1,370 |
| 2018/07/31 | 1,580 | 1,590 | 1,580 | 1,583 | 1,750 |
| 2018/07/30 | 1,585 | 1,594 | 1,579 | 1,581 | 5,370 |
| 2018/07/27 | 1,590 | 1,598 | 1,590 | 1,597 | 380 |
| 2018/07/26 | 1,597 | 1,597 | 1,590 | 1,597 | 400 |
| 2018/07/25 | 1,590 | 1,600 | 1,585 | 1,590 | 1,390 |
| 2018/07/24 | 1,596 | 1,603 | 1,589 | 1,590 | 2,920 |
| 2018/07/23 | 1,604 | 1,604 | 1,595 | 1,599 | 2,380 |
| 2018/07/20 | 1,610 | 1,610 | 1,600 | 1,608 | 440 |
| 2018/07/19 | 1,600 | 1,610 | 1,598 | 1,610 | 1,470 |
| 2018/07/18 | 1,610 | 1,613 | 1,602 | 1,607 | 1,760 |
| 2018/07/17 | 1,606 | 1,610 | 1,600 | 1,602 | 880 |
| 2018/07/13 | 1,606 | 1,610 | 1,590 | 1,606 | 1,950 |
| 2018/07/12 | 1,591 | 1,605 | 1,590 | 1,604 | 4,730 |
| 2018/07/11 | 1,603 | 1,606 | 1,595 | 1,596 | 1,140 |
| 2018/07/10 | 1,610 | 1,611 | 1,605 | 1,608 | 3,310 |
| 2018/07/09 | 1,601 | 1,608 | 1,591 | 1,599 | 3,390 |
| 2018/07/06 | 1,599 | 1,600 | 1,591 | 1,598 | 970 |
| 2018/07/05 | 1,600 | 1,600 | 1,590 | 1,596 | 2,180 |
| 2018/07/04 | 1,595 | 1,600 | 1,595 | 1,600 | 1,300 |
| 2018/07/03 | 1,590 | 1,600 | 1,585 | 1,595 | 1,780 |
| 2018/07/02 | 1,594 | 1,602 | 1,580 | 1,589 | 4,580 |
| 2018/06/29 | 1,589 | 1,595 | 1,581 | 1,595 | 2,100 |
| 2018/06/28 | 1,565 | 1,589 | 1,555 | 1,589 | 5,080 |
| 2018/06/27 | 1,580 | 1,588 | 1,580 | 1,585 | 710 |
| 2018/06/26 | 1,580 | 1,586 | 1,577 | 1,580 | 1,120 |
| 2018/06/25 | 1,588 | 1,590 | 1,578 | 1,580 | 700 |
| 2018/06/22 | 1,588 | 1,588 | 1,575 | 1,588 | 1,090 |
| 2018/06/21 | 1,585 | 1,588 | 1,578 | 1,588 | 3,770 |
| 2018/06/20 | 1,565 | 1,579 | 1,565 | 1,575 | 830 |
| 2018/06/19 | 1,580 | 1,580 | 1,565 | 1,565 | 3,650 |
| 2018/06/18 | 1,583 | 1,583 | 1,580 | 1,580 | 980 |
| 2018/06/15 | 1,580 | 1,581 | 1,576 | 1,577 | 690 |
| 2018/06/14 | 1,580 | 1,582 | 1,577 | 1,579 | 1,160 |
| 2018/06/13 | 1,585 | 1,586 | 1,580 | 1,586 | 1,130 |
| 2018/06/12 | 1,587 | 1,587 | 1,581 | 1,584 | 870 |
| 2018/06/11 | 1,584 | 1,584 | 1,580 | 1,583 | 2,720 |
| 2018/06/08 | 1,587 | 1,587 | 1,579 | 1,584 | 1,570 |
| 2018/06/07 | 1,580 | 1,589 | 1,577 | 1,583 | 5,010 |
| 2018/06/06 | 1,576 | 1,583 | 1,575 | 1,580 | 1,760 |
| 2018/06/05 | 1,578 | 1,580 | 1,571 | 1,573 | 4,180 |
| 2018/06/04 | 1,577 | 1,581 | 1,570 | 1,575 | 4,120 |
| 2018/06/01 | 1,577 | 1,577 | 1,561 | 1,562 | 1,220 |
| 2018/05/31 | 1,560 | 1,570 | 1,557 | 1,570 | 2,090 |
| 2018/05/30 | 1,550 | 1,559 | 1,548 | 1,555 | 3,150 |
| 2018/05/29 | 1,586 | 1,586 | 1,560 | 1,560 | 2,920 |
| 2018/05/28 | 1,584 | 1,584 | 1,576 | 1,578 | 3,140 |
| 2018/05/25 | 1,569 | 1,572 | 1,563 | 1,568 | 2,750 |
| 2018/05/24 | 1,573 | 1,573 | 1,565 | 1,567 | 4,310 |
| 2018/05/23 | 1,553 | 1,571 | 1,553 | 1,571 | 3,660 |
| 2018/05/22 | 1,555 | 1,555 | 1,545 | 1,551 | 990 |
| 2018/05/21 | 1,541 | 1,550 | 1,540 | 1,550 | 2,490 |
| 2018/05/18 | 1,540 | 1,542 | 1,530 | 1,541 | 1,850 |
| 2018/05/17 | 1,540 | 1,548 | 1,533 | 1,541 | 2,220 |
| 2018/05/16 | 1,541 | 1,557 | 1,541 | 1,541 | 4,290 |
| 2018/05/15 | 1,556 | 1,556 | 1,549 | 1,552 | 1,860 |
| 2018/05/14 | 1,586 | 1,586 | 1,546 | 1,546 | 6,360 |
| 2018/05/11 | 1,555 | 1,558 | 1,546 | 1,546 | 3,210 |
| 2018/05/10 | 1,550 | 1,554 | 1,540 | 1,545 | 1,260 |
| 2018/05/09 | 1,541 | 1,550 | 1,540 | 1,550 | 2,950 |
| 2018/05/08 | 1,544 | 1,548 | 1,541 | 1,545 | 2,680 |
| 2018/05/07 | 1,549 | 1,549 | 1,543 | 1,548 | 2,370 |
| 2018/05/02 | 1,541 | 1,549 | 1,535 | 1,546 | 3,880 |
| 2018/05/01 | 1,520 | 1,538 | 1,519 | 1,534 | 11,870 |
| 2018/04/27 | 1,508 | 1,524 | 1,505 | 1,519 | 2,870 |
| 2018/04/26 | 1,505 | 1,506 | 1,500 | 1,505 | 1,650 |
| 2018/04/25 | 1,503 | 1,504 | 1,495 | 1,501 | 1,820 |
| 2018/04/24 | 1,505 | 1,506 | 1,493 | 1,497 | 2,840 |
| 2018/04/23 | 1,500 | 1,503 | 1,495 | 1,496 | 5,370 |
| 2018/04/20 | 1,508 | 1,508 | 1,494 | 1,500 | 7,910 |
| 2018/04/19 | 1,508 | 1,512 | 1,500 | 1,509 | 3,120 |
| 2018/04/18 | 1,491 | 1,504 | 1,491 | 1,501 | 7,300 |
| 2018/04/17 | 1,505 | 1,505 | 1,490 | 1,490 | 5,980 |
| 2018/04/16 | 1,502 | 1,502 | 1,497 | 1,498 | 2,560 |
| 2018/04/13 | 1,508 | 1,508 | 1,499 | 1,503 | 2,070 |
| 2018/04/12 | 1,509 | 1,509 | 1,493 | 1,500 | 3,970 |
| 2018/04/11 | 1,511 | 1,511 | 1,500 | 1,504 | 2,150 |
| 2018/04/10 | 1,496 | 1,510 | 1,491 | 1,507 | 2,760 |
| 2018/04/09 | 1,488 | 1,497 | 1,488 | 1,497 | 3,210 |
| 2018/04/06 | 1,498 | 1,498 | 1,490 | 1,495 | 5,350 |
| 2018/04/05 | 1,497 | 1,498 | 1,491 | 1,496 | 5,440 |
| 2018/04/04 | 1,511 | 1,511 | 1,470 | 1,494 | 34,200 |
| 2018/04/03 | 1,519 | 1,523 | 1,510 | 1,513 | 4,160 |
| 2018/04/02 | 1,520 | 1,530 | 1,520 | 1,529 | 1,260 |
| 2018/03/30 | 1,509 | 1,518 | 1,509 | 1,518 | 1,250 |
| 2018/03/29 | 1,503 | 1,508 | 1,503 | 1,506 | 530 |
| 2018/03/28 | 1,504 | 1,513 | 1,500 | 1,502 | 3,500 |
| 2018/03/27 | 1,500 | 1,506 | 1,496 | 1,506 | 2,610 |
| 2018/03/26 | 1,499 | 1,507 | 1,496 | 1,507 | 3,750 |
| 2018/03/23 | 1,511 | 1,514 | 1,502 | 1,503 | 4,920 |
| 2018/03/22 | 1,517 | 1,519 | 1,513 | 1,516 | 1,690 |
| 2018/03/20 | 1,516 | 1,516 | 1,511 | 1,516 | 1,460 |
| 2018/03/19 | 1,519 | 1,525 | 1,512 | 1,525 | 1,060 |
| 2018/03/16 | 1,527 | 1,530 | 1,512 | 1,517 | 3,060 |
| 2018/03/15 | 1,529 | 1,540 | 1,520 | 1,530 | 2,720 |
| 2018/03/14 | 1,537 | 1,537 | 1,529 | 1,529 | 1,300 |
| 2018/03/13 | 1,544 | 1,544 | 1,520 | 1,536 | 2,200 |
| 2018/03/12 | 1,550 | 1,550 | 1,539 | 1,540 | 4,240 |
| 2018/03/09 | 1,509 | 1,527 | 1,509 | 1,510 | 2,180 |
| 2018/03/08 | 1,491 | 1,514 | 1,491 | 1,511 | 1,440 |
| 2018/03/07 | 1,486 | 1,498 | 1,486 | 1,493 | 5,660 |
| 2018/03/06 | 1,517 | 1,518 | 1,508 | 1,515 | 5,070 |
| 2018/03/05 | 1,500 | 1,505 | 1,490 | 1,498 | 9,570 |
| 2018/03/02 | 1,504 | 1,514 | 1,499 | 1,506 | 12,770 |
| 2018/03/01 | 1,526 | 1,526 | 1,501 | 1,519 | 11,220 |
| 2018/02/28 | 1,545 | 1,550 | 1,521 | 1,533 | 9,250 |
| 2018/02/27 | 1,550 | 1,550 | 1,540 | 1,545 | 2,520 |
| 2018/02/26 | 1,570 | 1,570 | 1,540 | 1,545 | 4,080 |
| 2018/02/23 | 1,532 | 1,541 | 1,532 | 1,536 | 2,050 |
| 2018/02/22 | 1,552 | 1,560 | 1,531 | 1,533 | 5,550 |
| 2018/02/21 | 1,550 | 1,558 | 1,546 | 1,551 | 2,830 |
| 2018/02/20 | 1,543 | 1,550 | 1,536 | 1,550 | 2,770 |
| 2018/02/19 | 1,527 | 1,542 | 1,527 | 1,541 | 10,960 |
| 2018/02/16 | 1,525 | 1,560 | 1,518 | 1,540 | 6,500 |
| 2018/02/15 | 1,521 | 1,521 | 1,512 | 1,521 | 2,120 |
| 2018/02/14 | 1,530 | 1,534 | 1,510 | 1,512 | 11,340 |
| 2018/02/13 | 1,522 | 1,532 | 1,521 | 1,531 | 5,860 |
| 2018/02/09 | 1,520 | 1,528 | 1,509 | 1,525 | 24,810 |
| 2018/02/08 | 1,565 | 1,573 | 1,551 | 1,568 | 6,360 |
| 2018/02/07 | 1,570 | 1,579 | 1,565 | 1,565 | 9,980 |
| 2018/02/06 | 1,580 | 1,581 | 1,486 | 1,556 | 26,120 |
| 2018/02/05 | 1,601 | 1,610 | 1,590 | 1,596 | 11,890 |
| 2018/02/02 | 1,622 | 1,622 | 1,607 | 1,617 | 10,080 |
| 2018/02/01 | 1,613 | 1,630 | 1,605 | 1,612 | 7,380 |
| 2018/01/31 | 1,611 | 1,622 | 1,605 | 1,617 | 9,890 |
| 2018/01/30 | 1,639 | 1,639 | 1,612 | 1,631 | 12,000 |
| 2018/01/29 | 1,644 | 1,644 | 1,634 | 1,635 | 4,230 |
| 2018/01/26 | 1,640 | 1,645 | 1,638 | 1,644 | 2,110 |
| 2018/01/25 | 1,639 | 1,645 | 1,636 | 1,640 | 6,050 |
| 2018/01/24 | 1,649 | 1,652 | 1,640 | 1,645 | 4,290 |
| 2018/01/23 | 1,650 | 1,654 | 1,649 | 1,652 | 1,880 |
| 2018/01/22 | 1,662 | 1,664 | 1,650 | 1,650 | 5,000 |
| 2018/01/19 | 1,667 | 1,667 | 1,655 | 1,657 | 4,210 |
| 2018/01/18 | 1,665 | 1,665 | 1,657 | 1,665 | 5,340 |
| 2018/01/17 | 1,661 | 1,661 | 1,655 | 1,660 | 4,900 |
| 2018/01/16 | 1,654 | 1,665 | 1,649 | 1,649 | 13,910 |
| 2018/01/15 | 1,666 | 1,667 | 1,661 | 1,666 | 10,100 |
| 2018/01/12 | 1,694 | 1,697 | 1,677 | 1,681 | 8,860 |
| 2018/01/11 | 1,704 | 1,705 | 1,688 | 1,700 | 12,610 |
| 2018/01/10 | 1,716 | 1,720 | 1,705 | 1,712 | 3,960 |
| 2018/01/09 | 1,718 | 1,720 | 1,716 | 1,716 | 4,520 |
| 2018/01/05 | 1,720 | 1,722 | 1,700 | 1,718 | 6,760 |
| 2018/01/04 | 1,720 | 1,725 | 1,711 | 1,723 | 8,140 |