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
2020/12/30 1,539 1,597 1,527 1,587 18,960
2020/12/29 1,553 1,556 1,545 1,549 8,850
2020/12/28 1,525 1,550 1,520 1,549 8,720
2020/12/25 1,532 1,532 1,518 1,530 2,910
2020/12/24 1,519 1,536 1,510 1,519 10,020
2020/12/23 1,507 1,520 1,501 1,501 19,020
2020/12/22 1,488 1,494 1,482 1,491 11,100
2020/12/21 1,493 1,493 1,475 1,488 13,120
2020/12/18 1,534 1,534 1,503 1,509 9,400
2020/12/17 1,535 1,535 1,525 1,534 3,080
2020/12/16 1,536 1,536 1,521 1,525 6,390
2020/12/15 1,508 1,529 1,508 1,521 13,870
2020/12/14 1,501 1,511 1,500 1,506 7,090
2020/12/11 1,503 1,505 1,495 1,503 5,240
2020/12/10 1,490 1,505 1,487 1,504 2,770
2020/12/09 1,501 1,501 1,490 1,494 5,700
2020/12/08 1,507 1,511 1,499 1,507 8,800
2020/12/07 1,510 1,512 1,501 1,511 6,280
2020/12/04 1,509 1,509 1,485 1,505 14,540
2020/12/03 1,502 1,506 1,496 1,505 5,310
2020/12/02 1,509 1,510 1,487 1,490 22,110
2020/12/01 1,491 1,506 1,490 1,498 5,460
2020/11/30 1,490 1,495 1,475 1,485 3,870
2020/11/27 1,479 1,492 1,479 1,488 2,250
2020/11/26 1,496 1,500 1,476 1,478 6,420
2020/11/25 1,475 1,500 1,474 1,485 13,400
2020/11/24 1,458 1,467 1,451 1,460 9,710
2020/11/20 1,460 1,467 1,450 1,455 3,690
2020/11/19 1,449 1,457 1,443 1,452 2,280
2020/11/18 1,480 1,480 1,463 1,463 1,580
2020/11/17 1,497 1,497 1,467 1,472 11,510
2020/11/16 1,469 1,485 1,465 1,467 14,490
2020/11/13 1,474 1,474 1,432 1,447 5,170
2020/11/12 1,485 1,485 1,450 1,467 33,810
2020/11/11 1,463 1,490 1,463 1,474 22,920
2020/11/10 1,450 1,459 1,438 1,442 20,350
2020/11/09 1,389 1,403 1,389 1,400 10,000
2020/11/06 1,377 1,389 1,377 1,378 10,710
2020/11/05 1,361 1,379 1,361 1,373 32,490
2020/11/04 1,355 1,363 1,341 1,348 16,340
2020/11/02 1,289 1,307 1,288 1,298 5,200
2020/10/30 1,308 1,308 1,267 1,279 17,210
2020/10/29 1,301 1,315 1,291 1,298 47,030
2020/10/28 1,322 1,330 1,315 1,330 4,960
2020/10/27 1,352 1,353 1,336 1,341 12,820
2020/10/26 1,351 1,360 1,350 1,360 1,590
2020/10/23 1,349 1,351 1,341 1,351 3,160
2020/10/22 1,349 1,350 1,335 1,347 6,150
2020/10/21 1,359 1,359 1,350 1,352 2,200
2020/10/20 1,358 1,358 1,348 1,351 5,540
2020/10/19 1,362 1,368 1,351 1,358 3,960
2020/10/16 1,372 1,374 1,355 1,363 9,490
2020/10/15 1,377 1,380 1,373 1,375 2,960
2020/10/14 1,379 1,380 1,373 1,379 3,900
2020/10/13 1,377 1,381 1,372 1,381 5,680
2020/10/12 1,374 1,375 1,369 1,375 4,160
2020/10/09 1,365 1,370 1,365 1,368 5,800
2020/10/08 1,363 1,364 1,360 1,362 2,320
2020/10/07 1,363 1,363 1,353 1,358 2,850
2020/10/06 1,363 1,365 1,350 1,365 2,650
2020/10/05 1,354 1,376 1,351 1,351 14,290
2020/10/02 1,328 1,348 1,313 1,314 14,890
2020/09/30 1,330 1,330 1,310 1,315 1,940
2020/09/29 1,326 1,347 1,315 1,321 6,440
2020/09/28 1,320 1,325 1,315 1,320 2,310
2020/09/25 1,295 1,311 1,291 1,310 2,770
2020/09/24 1,302 1,305 1,290 1,291 14,710
2020/09/23 1,320 1,320 1,305 1,316 15,300
2020/09/18 1,361 1,361 1,345 1,354 2,700
2020/09/17 1,360 1,369 1,355 1,361 2,710
2020/09/16 1,350 1,359 1,341 1,359 9,840
2020/09/15 1,340 1,349 1,334 1,349 1,780
2020/09/14 1,339 1,346 1,330 1,342 3,960
2020/09/11 1,340 1,340 1,323 1,339 5,460
2020/09/10 1,340 1,340 1,329 1,337 3,340
2020/09/09 1,350 1,350 1,330 1,336 6,350
2020/09/08 1,351 1,370 1,346 1,368 6,360
2020/09/07 1,354 1,355 1,336 1,349 4,810
2020/09/04 1,366 1,370 1,347 1,355 12,160
2020/09/03 1,370 1,384 1,369 1,380 8,680
2020/09/02 1,370 1,372 1,356 1,368 4,960
2020/09/01 1,380 1,380 1,353 1,363 10,390
2020/08/31 1,349 1,378 1,347 1,378 5,870
2020/08/28 1,332 1,353 1,322 1,336 17,540
2020/08/27 1,330 1,331 1,318 1,328 4,910
2020/08/26 1,320 1,329 1,312 1,329 7,950
2020/08/25 1,305 1,317 1,305 1,314 4,940
2020/08/24 1,310 1,310 1,295 1,303 4,140
2020/08/21 1,295 1,307 1,295 1,300 6,890
2020/08/20 1,293 1,296 1,283 1,295 5,740
2020/08/19 1,300 1,300 1,291 1,295 3,070
2020/08/18 1,300 1,300 1,291 1,294 4,700
2020/08/17 1,299 1,300 1,290 1,295 25,680
2020/08/14 1,289 1,296 1,286 1,294 3,410
2020/08/13 1,285 1,300 1,277 1,285 33,890
2020/08/12 1,270 1,285 1,263 1,275 9,970
2020/08/11 1,250 1,284 1,250 1,276 14,640
2020/08/07 1,243 1,250 1,239 1,249 5,530
2020/08/06 1,250 1,250 1,236 1,240 4,280
2020/08/05 1,250 1,254 1,245 1,250 3,450
2020/08/04 1,229 1,248 1,229 1,248 8,270
2020/08/03 1,231 1,237 1,224 1,229 5,730
2020/07/31 1,248 1,248 1,220 1,226 9,800
2020/07/30 1,245 1,250 1,238 1,238 2,280
2020/07/29 1,247 1,254 1,240 1,244 5,630
2020/07/28 1,248 1,260 1,248 1,250 3,890
2020/07/27 1,253 1,253 1,240 1,248 5,750
2020/07/22 1,250 1,260 1,248 1,251 9,110
2020/07/21 1,234 1,246 1,232 1,246 6,400
2020/07/20 1,246 1,246 1,231 1,234 3,720
2020/07/17 1,236 1,237 1,230 1,234 1,710
2020/07/16 1,240 1,250 1,230 1,236 4,860
2020/07/15 1,242 1,250 1,232 1,242 5,090
2020/07/14 1,232 1,234 1,223 1,227 2,630
2020/07/13 1,223 1,238 1,221 1,232 5,340
2020/07/10 1,220 1,225 1,210 1,217 10,350
2020/07/09 1,233 1,239 1,223 1,223 12,810
2020/07/08 1,257 1,260 1,230 1,236 16,040
2020/07/07 1,288 1,292 1,257 1,257 10,370
2020/07/06 1,279 1,300 1,277 1,289 14,030
2020/07/03 1,286 1,298 1,272 1,279 13,390
2020/07/02 1,259 1,284 1,251 1,283 16,640
2020/07/01 1,229 1,251 1,227 1,240 10,540
2020/06/30 1,230 1,258 1,226 1,229 6,310
2020/06/29 1,250 1,253 1,205 1,220 20,450
2020/06/26 1,246 1,259 1,245 1,259 5,320
2020/06/25 1,271 1,272 1,238 1,247 16,700
2020/06/24 1,280 1,284 1,271 1,280 3,110
2020/06/23 1,263 1,283 1,248 1,274 13,890
2020/06/22 1,274 1,274 1,230 1,258 18,870
2020/06/19 1,284 1,290 1,273 1,278 7,140
2020/06/18 1,302 1,302 1,253 1,275 14,670
2020/06/17 1,277 1,303 1,256 1,303 7,580
2020/06/16 1,235 1,285 1,235 1,278 27,790
2020/06/15 1,246 1,257 1,204 1,205 19,560
2020/06/12 1,201 1,256 1,200 1,256 32,610
2020/06/11 1,327 1,338 1,270 1,270 64,180
2020/06/10 1,372 1,372 1,339 1,346 28,580
2020/06/09 1,359 1,396 1,355 1,390 34,480
2020/06/08 1,340 1,370 1,340 1,366 19,260
2020/06/05 1,303 1,330 1,293 1,313 17,070
2020/06/04 1,300 1,325 1,290 1,302 19,020
2020/06/03 1,260 1,287 1,258 1,286 24,360
2020/06/02 1,243 1,244 1,224 1,234 16,780
2020/06/01 1,214 1,220 1,196 1,209 23,060
2020/05/29 1,244 1,244 1,200 1,214 17,440
2020/05/28 1,245 1,266 1,234 1,243 30,060
2020/05/27 1,217 1,253 1,190 1,242 37,490
2020/05/26 1,140 1,200 1,140 1,200 31,440
2020/05/25 1,116 1,138 1,116 1,137 19,810
2020/05/22 1,131 1,135 1,116 1,116 19,970
2020/05/21 1,140 1,140 1,117 1,132 13,650
2020/05/20 1,114 1,131 1,103 1,128 25,930
2020/05/19 1,087 1,116 1,087 1,108 34,780
2020/05/18 1,058 1,085 1,055 1,073 10,690
2020/05/15 1,070 1,075 1,050 1,052 16,620
2020/05/14 1,064 1,066 1,047 1,062 32,650
2020/05/13 1,090 1,090 1,061 1,072 37,680
2020/05/12 1,133 1,133 1,083 1,100 36,800
2020/05/11 1,100 1,125 1,100 1,124 27,650
2020/05/08 1,063 1,100 1,062 1,100 26,290
2020/05/07 1,049 1,050 1,037 1,048 42,690
2020/05/01 1,098 1,098 1,032 1,049 58,420
2020/04/30 1,069 1,110 1,066 1,094 39,930
2020/04/28 1,058 1,070 1,045 1,054 21,420
2020/04/27 1,009 1,063 1,005 1,047 46,020
2020/04/24 1,005 1,017 999 1,014 34,290
2020/04/23 1,019 1,022 1,002 1,016 20,500
2020/04/22 1,006 1,023 997 1,022 49,030
2020/04/21 1,061 1,069 1,018 1,022 34,120
2020/04/20 1,108 1,108 1,069 1,077 40,190
2020/04/17 1,060 1,120 1,060 1,108 20,410
2020/04/16 1,070 1,072 1,029 1,049 29,200
2020/04/15 1,090 1,090 1,075 1,089 18,240
2020/04/14 1,106 1,115 1,081 1,107 32,290
2020/04/13 1,152 1,155 1,106 1,107 44,980
2020/04/10 1,110 1,157 1,107 1,155 43,680
2020/04/09 1,017 1,085 1,017 1,081 38,930
2020/04/08 996 1,029 982 1,026 37,880
2020/04/07 998 999 980 992 23,980
2020/04/06 923 960 923 960 19,180
2020/04/03 950 961 925 940 34,150
2020/04/02 968 968 900 950 37,550
2020/04/01 980 981 955 962 24,500
2020/03/31 964 995 950 960 51,530
2020/03/30 958 959 914 955 55,080
2020/03/27 976 1,000 925 943 110,300
2020/03/26 979 989 950 973 34,980
2020/03/25 985 1,006 940 950 130,520
2020/03/24 877 910 867 910 118,840
2020/03/23 828 900 789 859 148,550
2020/03/19 955 956 813 813 137,260
2020/03/18 1,031 1,100 957 963 82,010
2020/03/17 1,053 1,144 1,030 1,060 37,210
2020/03/16 1,224 1,225 1,082 1,082 73,240
2020/03/13 1,180 1,294 1,117 1,242 65,300
2020/03/12 1,341 1,347 1,240 1,240 49,350
2020/03/11 1,465 1,500 1,362 1,371 29,260
2020/03/10 1,350 1,466 1,340 1,460 19,970
2020/03/09 1,483 1,490 1,366 1,420 32,610
2020/03/06 1,544 1,549 1,516 1,519 15,180
2020/03/05 1,578 1,592 1,569 1,578 4,050
2020/03/04 1,526 1,544 1,520 1,539 5,170
2020/03/03 1,586 1,586 1,529 1,533 17,110
2020/03/02 1,550 1,590 1,483 1,513 67,580
2020/02/28 1,580 1,630 1,514 1,630 32,190
2020/02/27 1,610 1,625 1,601 1,615 12,980
2020/02/26 1,627 1,631 1,610 1,616 18,460
2020/02/25 1,653 1,669 1,651 1,654 16,800
2020/02/21 1,735 1,735 1,709 1,716 2,190
2020/02/20 1,719 1,732 1,719 1,725 7,280
2020/02/19 1,706 1,714 1,705 1,714 4,710
2020/02/18 1,711 1,711 1,695 1,705 1,490
2020/02/17 1,700 1,711 1,700 1,711 15,400
2020/02/14 1,700 1,703 1,689 1,698 4,600
2020/02/13 1,690 1,702 1,690 1,696 3,030
2020/02/12 1,679 1,688 1,679 1,683 6,260
2020/02/10 1,661 1,673 1,661 1,667 3,930
2020/02/07 1,675 1,675 1,657 1,675 2,600
2020/02/06 1,676 1,680 1,673 1,675 4,830
2020/02/05 1,678 1,685 1,670 1,670 3,300
2020/02/04 1,659 1,660 1,652 1,660 1,850
2020/02/03 1,660 1,661 1,643 1,654 11,420
2020/01/31 1,663 1,664 1,656 1,662 2,080
2020/01/30 1,664 1,672 1,664 1,664 1,640
2020/01/29 1,670 1,676 1,667 1,670 1,370
2020/01/28 1,670 1,670 1,665 1,670 810
2020/01/27 1,680 1,686 1,660 1,672 4,350
2020/01/24 1,697 1,698 1,691 1,697 1,070
2020/01/23 1,691 1,698 1,689 1,693 2,280
2020/01/22 1,691 1,694 1,686 1,694 1,680
2020/01/21 1,697 1,697 1,689 1,692 950
2020/01/20 1,700 1,700 1,691 1,693 2,820
2020/01/17 1,705 1,708 1,692 1,697 14,350
2020/01/16 1,681 1,695 1,677 1,695 5,480
2020/01/15 1,671 1,676 1,665 1,675 2,560
2020/01/14 1,661 1,671 1,657 1,671 11,080
2020/01/10 1,647 1,650 1,643 1,645 1,620
2020/01/09 1,648 1,650 1,641 1,644 4,320
2020/01/08 1,643 1,644 1,620 1,644 14,410
2020/01/07 1,645 1,656 1,637 1,655 3,150
2020/01/06 1,650 1,650 1,638 1,647 4,450

このページの先頭へ