日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 1,652 1,656 1,642 1,652 1,790
2019/12/27 1,647 1,660 1,622 1,650 8,020
2019/12/26 1,644 1,650 1,644 1,649 3,570
2019/12/25 1,640 1,641 1,638 1,641 1,890
2019/12/24 1,639 1,641 1,635 1,640 2,860
2019/12/23 1,639 1,639 1,635 1,636 3,130
2019/12/20 1,640 1,643 1,635 1,639 1,420
2019/12/19 1,638 1,640 1,631 1,640 3,000
2019/12/18 1,638 1,638 1,631 1,632 2,280
2019/12/17 1,637 1,643 1,630 1,643 2,730
2019/12/16 1,635 1,635 1,620 1,635 2,520
2019/12/13 1,639 1,639 1,620 1,626 6,580
2019/12/12 1,641 1,641 1,630 1,639 1,640
2019/12/11 1,644 1,644 1,629 1,641 6,530
2019/12/10 1,649 1,650 1,646 1,647 990
2019/12/09 1,649 1,650 1,643 1,650 1,310
2019/12/06 1,643 1,650 1,642 1,650 920
2019/12/05 1,635 1,649 1,635 1,643 2,580
2019/12/04 1,634 1,635 1,625 1,628 4,960
2019/12/03 1,647 1,655 1,642 1,648 1,970
2019/12/02 1,665 1,670 1,659 1,668 6,120
2019/11/29 1,661 1,669 1,659 1,660 3,490
2019/11/28 1,660 1,664 1,657 1,658 1,720
2019/11/27 1,650 1,664 1,650 1,655 4,880
2019/11/26 1,635 1,649 1,635 1,640 2,900
2019/11/25 1,633 1,639 1,632 1,636 2,460
2019/11/22 1,631 1,641 1,631 1,635 1,370
2019/11/21 1,643 1,643 1,627 1,638 2,750
2019/11/20 1,650 1,650 1,637 1,639 2,220
2019/11/19 1,649 1,650 1,646 1,649 580
2019/11/18 1,649 1,650 1,644 1,647 950
2019/11/15 1,637 1,650 1,633 1,649 2,250
2019/11/14 1,644 1,644 1,632 1,636 1,420
2019/11/13 1,646 1,647 1,639 1,639 2,820
2019/11/12 1,643 1,653 1,643 1,650 1,110
2019/11/11 1,645 1,658 1,638 1,641 4,950
2019/11/08 1,660 1,660 1,621 1,639 3,530
2019/11/07 1,659 1,660 1,655 1,657 980
2019/11/06 1,671 1,671 1,664 1,667 2,450
2019/11/05 1,673 1,673 1,662 1,671 2,730
2019/11/01 1,656 1,660 1,654 1,660 910
2019/10/31 1,658 1,669 1,654 1,660 2,260
2019/10/30 1,658 1,659 1,654 1,656 310
2019/10/29 1,651 1,656 1,643 1,654 1,800
2019/10/28 1,653 1,659 1,646 1,647 2,670
2019/10/25 1,650 1,659 1,650 1,655 3,860
2019/10/24 1,649 1,650 1,646 1,647 4,000
2019/10/23 1,649 1,650 1,646 1,649 3,110
2019/10/21 1,621 1,649 1,621 1,646 5,160
2019/10/18 1,635 1,635 1,622 1,626 2,530
2019/10/17 1,625 1,632 1,625 1,630 1,840
2019/10/16 1,618 1,626 1,617 1,625 3,030
2019/10/15 1,619 1,619 1,611 1,618 970
2019/10/11 1,605 1,618 1,600 1,608 2,190
2019/10/10 1,598 1,604 1,591 1,602 1,140
2019/10/09 1,600 1,601 1,585 1,600 4,150
2019/10/08 1,610 1,614 1,604 1,604 5,360
2019/10/07 1,615 1,615 1,591 1,602 4,530
2019/10/04 1,599 1,600 1,585 1,600 3,840
2019/10/03 1,610 1,610 1,577 1,589 23,710
2019/10/02 1,621 1,621 1,610 1,614 3,070
2019/10/01 1,616 1,622 1,612 1,620 5,530
2019/09/30 1,628 1,628 1,615 1,616 1,680
2019/09/27 1,628 1,628 1,624 1,628 700
2019/09/26 1,627 1,628 1,619 1,620 1,410
2019/09/25 1,619 1,623 1,614 1,623 1,050
2019/09/24 1,632 1,632 1,605 1,619 4,250
2019/09/20 1,620 1,624 1,610 1,624 1,830
2019/09/19 1,626 1,626 1,608 1,613 3,300
2019/09/18 1,619 1,625 1,610 1,615 2,250
2019/09/17 1,616 1,618 1,601 1,614 3,690
2019/09/13 1,625 1,625 1,620 1,621 1,390
2019/09/12 1,616 1,626 1,616 1,616 1,410
2019/09/11 1,618 1,618 1,610 1,616 1,270
2019/09/10 1,624 1,629 1,611 1,618 3,250
2019/09/09 1,619 1,625 1,612 1,624 3,810
2019/09/06 1,639 1,639 1,609 1,620 4,040
2019/09/05 1,620 1,631 1,617 1,625 5,230
2019/09/04 1,603 1,612 1,603 1,611 2,770
2019/09/03 1,609 1,609 1,592 1,602 9,830
2019/09/02 1,619 1,619 1,599 1,608 5,220
2019/08/30 1,619 1,619 1,601 1,613 4,190
2019/08/29 1,615 1,621 1,601 1,605 6,520
2019/08/28 1,624 1,624 1,610 1,614 1,910
2019/08/27 1,638 1,638 1,615 1,623 1,080
2019/08/26 1,610 1,625 1,602 1,623 5,410
2019/08/23 1,602 1,624 1,602 1,621 2,200
2019/08/22 1,614 1,618 1,603 1,607 4,160
2019/08/21 1,620 1,620 1,605 1,611 2,470
2019/08/20 1,619 1,628 1,614 1,620 3,550
2019/08/19 1,608 1,618 1,608 1,613 570
2019/08/16 1,599 1,603 1,595 1,601 2,990
2019/08/15 1,609 1,610 1,595 1,595 4,740
2019/08/14 1,625 1,628 1,610 1,618 470
2019/08/13 1,623 1,626 1,594 1,610 6,330
2019/08/09 1,605 1,630 1,605 1,630 2,260
2019/08/08 1,604 1,620 1,603 1,619 710
2019/08/07 1,597 1,606 1,588 1,599 6,330
2019/08/06 1,617 1,617 1,602 1,608 7,480
2019/08/05 1,659 1,665 1,610 1,624 10,650
2019/08/02 1,648 1,663 1,643 1,659 7,380
2019/08/01 1,661 1,667 1,655 1,666 1,600
2019/07/31 1,675 1,675 1,660 1,666 1,780
2019/07/30 1,664 1,682 1,664 1,671 2,290
2019/07/29 1,693 1,693 1,665 1,672 2,810
2019/07/26 1,695 1,695 1,683 1,691 1,350
2019/07/25 1,699 1,700 1,694 1,696 1,110
2019/07/24 1,691 1,700 1,691 1,696 460
2019/07/23 1,688 1,694 1,683 1,691 1,810
2019/07/22 1,683 1,696 1,683 1,689 2,220
2019/07/19 1,687 1,702 1,686 1,701 1,330
2019/07/18 1,688 1,695 1,687 1,690 1,640
2019/07/17 1,708 1,708 1,665 1,694 7,810
2019/07/16 1,707 1,707 1,700 1,707 3,370
2019/07/12 1,700 1,710 1,695 1,709 4,470
2019/07/11 1,710 1,711 1,690 1,700 4,310
2019/07/10 1,712 1,714 1,700 1,708 3,940
2019/07/09 1,710 1,714 1,704 1,712 3,120
2019/07/08 1,707 1,721 1,705 1,720 6,370
2019/07/05 1,694 1,740 1,694 1,720 8,460
2019/07/04 1,686 1,705 1,681 1,700 5,950
2019/07/03 1,669 1,680 1,666 1,678 4,140
2019/07/02 1,670 1,670 1,660 1,662 1,570
2019/07/01 1,665 1,670 1,660 1,670 3,940
2019/06/28 1,654 1,660 1,654 1,658 800
2019/06/27 1,663 1,666 1,655 1,659 2,980
2019/06/26 1,651 1,664 1,651 1,657 2,910
2019/06/25 1,651 1,663 1,650 1,660 1,720
2019/06/24 1,629 1,652 1,629 1,650 6,760
2019/06/21 1,640 1,645 1,624 1,624 1,120
2019/06/20 1,642 1,644 1,634 1,637 830
2019/06/19 1,631 1,644 1,631 1,636 3,100
2019/06/18 1,630 1,640 1,625 1,630 2,170
2019/06/17 1,642 1,645 1,633 1,633 1,640
2019/06/14 1,633 1,637 1,630 1,637 1,150
2019/06/13 1,635 1,639 1,632 1,636 620
2019/06/12 1,643 1,645 1,631 1,640 1,430
2019/06/11 1,637 1,643 1,637 1,643 2,450
2019/06/10 1,635 1,640 1,620 1,637 5,080
2019/06/07 1,621 1,632 1,620 1,629 2,740
2019/06/06 1,596 1,614 1,596 1,612 3,300
2019/06/05 1,610 1,615 1,596 1,605 780
2019/06/04 1,607 1,614 1,601 1,609 1,020
2019/06/03 1,599 1,606 1,588 1,606 1,900
2019/05/31 1,599 1,599 1,588 1,592 3,500
2019/05/30 1,621 1,621 1,600 1,600 2,780
2019/05/29 1,637 1,637 1,620 1,620 2,400
2019/05/28 1,637 1,640 1,637 1,637 3,490
2019/05/27 1,626 1,635 1,626 1,635 1,080
2019/05/24 1,639 1,639 1,620 1,628 3,210
2019/05/23 1,630 1,638 1,621 1,631 1,970
2019/05/22 1,629 1,630 1,621 1,629 2,930
2019/05/21 1,625 1,629 1,615 1,629 1,310
2019/05/20 1,618 1,630 1,612 1,625 1,990
2019/05/17 1,600 1,617 1,600 1,605 2,800
2019/05/16 1,602 1,602 1,595 1,600 1,440
2019/05/15 1,600 1,600 1,591 1,599 2,360
2019/05/14 1,592 1,607 1,592 1,595 1,360
2019/05/13 1,610 1,614 1,597 1,614 1,550
2019/05/10 1,570 1,615 1,570 1,606 5,080
2019/05/09 1,570 1,580 1,564 1,580 5,880
2019/05/08 1,595 1,595 1,579 1,580 10,380
2019/05/07 1,606 1,615 1,583 1,595 18,540
2019/04/26 1,639 1,654 1,636 1,646 960
2019/04/25 1,638 1,644 1,636 1,639 1,120
2019/04/24 1,633 1,650 1,633 1,640 1,490
2019/04/23 1,652 1,652 1,640 1,641 1,890
2019/04/22 1,657 1,657 1,650 1,650 2,180
2019/04/19 1,653 1,668 1,651 1,657 1,910
2019/04/18 1,665 1,665 1,653 1,657 690
2019/04/17 1,663 1,669 1,656 1,666 2,230
2019/04/16 1,656 1,668 1,648 1,657 2,330
2019/04/15 1,662 1,670 1,658 1,658 10,110
2019/04/12 1,643 1,651 1,641 1,650 2,660
2019/04/11 1,632 1,643 1,630 1,643 1,140
2019/04/10 1,627 1,630 1,627 1,630 580
2019/04/09 1,629 1,637 1,627 1,631 1,730
2019/04/08 1,640 1,640 1,590 1,637 7,640
2019/04/05 1,655 1,655 1,641 1,641 3,780
2019/04/04 1,659 1,659 1,649 1,650 1,050
2019/04/03 1,655 1,660 1,650 1,659 1,060
2019/04/02 1,660 1,664 1,655 1,655 1,360
2019/04/01 1,650 1,659 1,650 1,655 2,260
2019/03/29 1,650 1,661 1,645 1,652 6,410
2019/03/28 1,650 1,650 1,646 1,650 950
2019/03/27 1,649 1,660 1,643 1,650 4,390
2019/03/26 1,631 1,652 1,631 1,641 4,900
2019/03/25 1,637 1,638 1,629 1,631 1,580
2019/03/22 1,635 1,648 1,635 1,637 2,200
2019/03/20 1,631 1,647 1,631 1,647 5,830
2019/03/19 1,636 1,638 1,630 1,633 1,580
2019/03/18 1,630 1,636 1,618 1,636 6,350
2019/03/15 1,621 1,631 1,620 1,624 12,840
2019/03/14 1,616 1,619 1,615 1,617 1,120
2019/03/13 1,618 1,619 1,615 1,619 240
2019/03/12 1,619 1,622 1,612 1,620 3,310
2019/03/11 1,615 1,617 1,611 1,616 1,800
2019/03/08 1,612 1,620 1,607 1,608 7,080
2019/03/07 1,612 1,617 1,610 1,617 3,360
2019/03/06 1,606 1,615 1,605 1,612 3,280
2019/03/05 1,602 1,613 1,602 1,613 1,960
2019/03/04 1,610 1,612 1,602 1,602 3,100
2019/03/01 1,593 1,607 1,593 1,600 3,380
2019/02/28 1,597 1,597 1,590 1,596 1,920
2019/02/27 1,596 1,598 1,592 1,597 1,250
2019/02/26 1,600 1,602 1,597 1,597 1,660
2019/02/25 1,597 1,609 1,597 1,600 7,380
2019/02/22 1,598 1,603 1,596 1,602 4,460
2019/02/21 1,603 1,603 1,593 1,597 800
2019/02/20 1,596 1,599 1,596 1,597 710
2019/02/19 1,596 1,607 1,594 1,596 6,230
2019/02/18 1,593 1,608 1,593 1,601 15,640
2019/02/15 1,589 1,593 1,588 1,591 1,050
2019/02/14 1,589 1,594 1,585 1,590 5,900
2019/02/13 1,574 1,585 1,573 1,585 3,730
2019/02/12 1,575 1,588 1,573 1,576 10,460
2019/02/08 1,575 1,586 1,572 1,572 3,020
2019/02/07 1,578 1,586 1,576 1,576 2,350
2019/02/06 1,572 1,582 1,570 1,578 3,160
2019/02/05 1,567 1,585 1,566 1,582 10,470
2019/02/04 1,560 1,567 1,555 1,567 1,970
2019/02/01 1,558 1,565 1,556 1,565 1,810
2019/01/31 1,563 1,567 1,560 1,562 1,220
2019/01/30 1,558 1,562 1,555 1,562 1,040
2019/01/29 1,546 1,562 1,530 1,562 6,190
2019/01/28 1,549 1,552 1,540 1,549 6,990
2019/01/25 1,538 1,546 1,530 1,545 3,180
2019/01/24 1,540 1,540 1,530 1,535 2,010
2019/01/23 1,532 1,541 1,531 1,541 1,220
2019/01/22 1,533 1,542 1,533 1,533 890
2019/01/21 1,532 1,541 1,532 1,535 2,110
2019/01/18 1,539 1,540 1,531 1,539 1,220
2019/01/17 1,530 1,531 1,520 1,527 4,380
2019/01/16 1,534 1,536 1,530 1,535 440
2019/01/15 1,524 1,534 1,523 1,534 2,280
2019/01/11 1,520 1,530 1,520 1,524 2,360
2019/01/10 1,512 1,519 1,512 1,517 380
2019/01/09 1,510 1,518 1,510 1,512 2,210
2019/01/08 1,518 1,518 1,500 1,508 3,230
2019/01/07 1,518 1,525 1,500 1,518 6,090
2019/01/04 1,479 1,500 1,458 1,488 11,890

このページの先頭へ