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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,945 | 1,978 | 1,944 | 1,978 | 12,790 |
| 2021/12/29 | 1,930 | 1,946 | 1,922 | 1,942 | 5,470 |
| 2021/12/28 | 1,904 | 1,920 | 1,904 | 1,920 | 27,910 |
| 2021/12/27 | 1,907 | 1,907 | 1,898 | 1,903 | 3,650 |
| 2021/12/24 | 1,898 | 1,908 | 1,888 | 1,907 | 8,510 |
| 2021/12/23 | 1,874 | 1,888 | 1,872 | 1,881 | 4,770 |
| 2021/12/22 | 1,891 | 1,891 | 1,849 | 1,855 | 4,180 |
| 2021/12/21 | 1,858 | 1,869 | 1,852 | 1,866 | 1,830 |
| 2021/12/20 | 1,858 | 1,866 | 1,851 | 1,851 | 7,300 |
| 2021/12/17 | 1,870 | 1,880 | 1,862 | 1,871 | 2,440 |
| 2021/12/16 | 1,877 | 1,897 | 1,868 | 1,874 | 4,390 |
| 2021/12/15 | 1,861 | 1,861 | 1,846 | 1,847 | 2,070 |
| 2021/12/14 | 1,860 | 1,880 | 1,860 | 1,870 | 5,920 |
| 2021/12/13 | 1,850 | 1,871 | 1,850 | 1,861 | 5,770 |
| 2021/12/10 | 1,831 | 1,833 | 1,815 | 1,816 | 2,090 |
| 2021/12/09 | 1,848 | 1,850 | 1,832 | 1,849 | 4,550 |
| 2021/12/08 | 1,830 | 1,842 | 1,821 | 1,840 | 2,720 |
| 2021/12/07 | 1,779 | 1,816 | 1,779 | 1,816 | 3,640 |
| 2021/12/06 | 1,776 | 1,776 | 1,750 | 1,765 | 5,410 |
| 2021/12/03 | 1,776 | 1,784 | 1,761 | 1,782 | 2,880 |
| 2021/12/02 | 1,767 | 1,797 | 1,760 | 1,778 | 5,450 |
| 2021/12/01 | 1,795 | 1,798 | 1,771 | 1,797 | 4,000 |
| 2021/11/30 | 1,798 | 1,863 | 1,777 | 1,795 | 6,210 |
| 2021/11/29 | 1,795 | 1,812 | 1,781 | 1,783 | 7,290 |
| 2021/11/26 | 1,877 | 1,877 | 1,828 | 1,829 | 8,560 |
| 2021/11/25 | 1,866 | 1,883 | 1,861 | 1,882 | 6,150 |
| 2021/11/24 | 1,856 | 1,860 | 1,837 | 1,856 | 5,040 |
| 2021/11/22 | 1,839 | 1,842 | 1,820 | 1,834 | 1,980 |
| 2021/11/19 | 1,838 | 1,846 | 1,838 | 1,845 | 1,920 |
| 2021/11/18 | 1,834 | 1,838 | 1,823 | 1,838 | 1,850 |
| 2021/11/17 | 1,831 | 1,834 | 1,821 | 1,830 | 1,640 |
| 2021/11/16 | 1,833 | 1,836 | 1,826 | 1,833 | 2,370 |
| 2021/11/15 | 1,829 | 1,835 | 1,820 | 1,833 | 4,590 |
| 2021/11/12 | 1,810 | 1,825 | 1,810 | 1,815 | 4,090 |
| 2021/11/11 | 1,845 | 1,849 | 1,812 | 1,814 | 4,570 |
| 2021/11/10 | 1,862 | 1,862 | 1,841 | 1,843 | 4,280 |
| 2021/11/09 | 1,879 | 1,879 | 1,860 | 1,862 | 2,440 |
| 2021/11/08 | 1,875 | 1,894 | 1,871 | 1,882 | 8,170 |
| 2021/11/05 | 1,880 | 1,895 | 1,873 | 1,882 | 3,790 |
| 2021/11/04 | 1,860 | 1,886 | 1,860 | 1,885 | 6,020 |
| 2021/11/02 | 1,870 | 1,872 | 1,854 | 1,854 | 4,460 |
| 2021/11/01 | 1,838 | 1,872 | 1,838 | 1,853 | 2,350 |
| 2021/10/29 | 1,873 | 1,874 | 1,827 | 1,834 | 2,800 |
| 2021/10/28 | 1,880 | 1,881 | 1,856 | 1,863 | 2,930 |
| 2021/10/27 | 1,884 | 1,893 | 1,876 | 1,886 | 1,840 |
| 2021/10/26 | 1,873 | 1,893 | 1,865 | 1,878 | 2,570 |
| 2021/10/25 | 1,860 | 1,872 | 1,854 | 1,869 | 5,030 |
| 2021/10/22 | 1,837 | 1,870 | 1,837 | 1,859 | 9,640 |
| 2021/10/21 | 1,842 | 1,864 | 1,833 | 1,844 | 9,090 |
| 2021/10/20 | 1,833 | 1,870 | 1,827 | 1,834 | 7,550 |
| 2021/10/19 | 1,799 | 1,817 | 1,795 | 1,814 | 22,910 |
| 2021/10/18 | 1,803 | 1,806 | 1,783 | 1,791 | 7,270 |
| 2021/10/15 | 1,795 | 1,805 | 1,790 | 1,796 | 19,140 |
| 2021/10/14 | 1,754 | 1,795 | 1,750 | 1,785 | 10,560 |
| 2021/10/13 | 1,740 | 1,750 | 1,731 | 1,748 | 7,010 |
| 2021/10/12 | 1,734 | 1,739 | 1,711 | 1,733 | 3,560 |
| 2021/10/11 | 1,713 | 1,721 | 1,707 | 1,721 | 2,470 |
| 2021/10/08 | 1,716 | 1,722 | 1,715 | 1,718 | 1,790 |
| 2021/10/07 | 1,706 | 1,792 | 1,706 | 1,718 | 9,900 |
| 2021/10/06 | 1,708 | 1,716 | 1,696 | 1,703 | 3,920 |
| 2021/10/05 | 1,708 | 1,717 | 1,661 | 1,695 | 8,410 |
| 2021/10/04 | 1,695 | 1,720 | 1,675 | 1,718 | 8,840 |
| 2021/10/01 | 1,700 | 1,719 | 1,667 | 1,668 | 11,550 |
| 2021/09/30 | 1,703 | 1,719 | 1,697 | 1,718 | 4,070 |
| 2021/09/29 | 1,728 | 1,733 | 1,700 | 1,701 | 6,780 |
| 2021/09/28 | 1,747 | 1,747 | 1,723 | 1,738 | 2,520 |
| 2021/09/27 | 1,726 | 1,749 | 1,722 | 1,747 | 3,630 |
| 2021/09/24 | 1,748 | 1,765 | 1,735 | 1,735 | 3,820 |
| 2021/09/22 | 1,698 | 1,742 | 1,698 | 1,736 | 8,560 |
| 2021/09/21 | 1,704 | 1,719 | 1,704 | 1,714 | 12,590 |
| 2021/09/17 | 1,756 | 1,759 | 1,751 | 1,757 | 1,030 |
| 2021/09/16 | 1,746 | 1,759 | 1,740 | 1,756 | 4,410 |
| 2021/09/15 | 1,725 | 1,750 | 1,720 | 1,750 | 6,220 |
| 2021/09/14 | 1,735 | 1,740 | 1,725 | 1,737 | 7,290 |
| 2021/09/13 | 1,725 | 1,738 | 1,725 | 1,735 | 4,110 |
| 2021/09/10 | 1,726 | 1,752 | 1,724 | 1,740 | 4,240 |
| 2021/09/09 | 1,762 | 1,769 | 1,733 | 1,733 | 8,220 |
| 2021/09/08 | 1,791 | 1,795 | 1,775 | 1,775 | 6,270 |
| 2021/09/07 | 1,795 | 1,815 | 1,795 | 1,798 | 6,960 |
| 2021/09/06 | 1,791 | 1,797 | 1,770 | 1,788 | 11,640 |
| 2021/09/03 | 1,780 | 1,797 | 1,776 | 1,780 | 11,880 |
| 2021/09/02 | 1,765 | 1,777 | 1,747 | 1,773 | 7,530 |
| 2021/09/01 | 1,755 | 1,760 | 1,731 | 1,760 | 5,610 |
| 2021/08/31 | 1,726 | 1,756 | 1,726 | 1,751 | 15,890 |
| 2021/08/30 | 1,727 | 1,729 | 1,716 | 1,727 | 10,060 |
| 2021/08/27 | 1,717 | 1,717 | 1,703 | 1,713 | 1,970 |
| 2021/08/26 | 1,717 | 1,717 | 1,701 | 1,714 | 1,360 |
| 2021/08/25 | 1,713 | 1,722 | 1,706 | 1,711 | 1,480 |
| 2021/08/24 | 1,694 | 1,716 | 1,694 | 1,716 | 6,470 |
| 2021/08/23 | 1,668 | 1,695 | 1,668 | 1,695 | 6,150 |
| 2021/08/20 | 1,675 | 1,683 | 1,668 | 1,668 | 3,230 |
| 2021/08/19 | 1,660 | 1,690 | 1,660 | 1,674 | 7,340 |
| 2021/08/18 | 1,674 | 1,698 | 1,666 | 1,690 | 4,170 |
| 2021/08/17 | 1,695 | 1,699 | 1,661 | 1,680 | 8,920 |
| 2021/08/16 | 1,689 | 1,711 | 1,687 | 1,700 | 4,970 |
| 2021/08/13 | 1,713 | 1,720 | 1,703 | 1,706 | 1,450 |
| 2021/08/12 | 1,714 | 1,718 | 1,693 | 1,701 | 8,180 |
| 2021/08/11 | 1,713 | 1,724 | 1,705 | 1,714 | 4,520 |
| 2021/08/10 | 1,720 | 1,720 | 1,705 | 1,712 | 2,780 |
| 2021/08/06 | 1,720 | 1,721 | 1,709 | 1,714 | 3,240 |
| 2021/08/05 | 1,678 | 1,720 | 1,678 | 1,720 | 12,740 |
| 2021/08/04 | 1,673 | 1,682 | 1,673 | 1,680 | 3,200 |
| 2021/08/03 | 1,669 | 1,679 | 1,669 | 1,679 | 1,750 |
| 2021/08/02 | 1,674 | 1,682 | 1,654 | 1,678 | 6,100 |
| 2021/07/30 | 1,657 | 1,676 | 1,655 | 1,672 | 4,300 |
| 2021/07/29 | 1,675 | 1,682 | 1,655 | 1,656 | 4,670 |
| 2021/07/28 | 1,675 | 1,678 | 1,661 | 1,667 | 2,700 |
| 2021/07/27 | 1,669 | 1,682 | 1,663 | 1,678 | 2,220 |
| 2021/07/26 | 1,684 | 1,685 | 1,648 | 1,652 | 6,600 |
| 2021/07/21 | 1,662 | 1,672 | 1,648 | 1,648 | 5,700 |
| 2021/07/20 | 1,650 | 1,650 | 1,632 | 1,648 | 12,310 |
| 2021/07/19 | 1,691 | 1,691 | 1,655 | 1,665 | 9,530 |
| 2021/07/16 | 1,690 | 1,704 | 1,682 | 1,696 | 9,850 |
| 2021/07/15 | 1,710 | 1,714 | 1,684 | 1,689 | 6,890 |
| 2021/07/14 | 1,713 | 1,720 | 1,709 | 1,713 | 4,940 |
| 2021/03/22 | 1,557 | 1,561 | 1,546 | 1,561 | 6,800 |
| 2021/03/19 | 1,548 | 1,558 | 1,531 | 1,557 | 9,390 |
| 2021/03/18 | 1,567 | 1,573 | 1,561 | 1,568 | 3,640 |
| 2021/03/17 | 1,580 | 1,580 | 1,560 | 1,567 | 6,220 |
| 2021/03/16 | 1,560 | 1,589 | 1,510 | 1,580 | 22,040 |
| 2021/03/15 | 1,550 | 1,562 | 1,549 | 1,553 | 12,020 |
| 2021/03/12 | 1,513 | 1,540 | 1,513 | 1,536 | 9,010 |
| 2021/03/11 | 1,528 | 1,528 | 1,502 | 1,511 | 6,880 |
| 2021/03/10 | 1,538 | 1,538 | 1,514 | 1,517 | 3,700 |
| 2021/03/09 | 1,544 | 1,544 | 1,522 | 1,532 | 5,310 |
| 2021/03/08 | 1,543 | 1,549 | 1,533 | 1,533 | 14,510 |
| 2021/03/05 | 1,531 | 1,540 | 1,520 | 1,535 | 5,740 |
| 2021/03/04 | 1,527 | 1,542 | 1,523 | 1,541 | 7,370 |
| 2021/03/03 | 1,524 | 1,538 | 1,521 | 1,538 | 18,120 |
| 2021/03/02 | 1,529 | 1,529 | 1,511 | 1,519 | 3,790 |
| 2021/03/01 | 1,506 | 1,526 | 1,506 | 1,513 | 13,060 |
| 2021/02/26 | 1,513 | 1,513 | 1,482 | 1,490 | 23,090 |
| 2021/02/25 | 1,519 | 1,538 | 1,518 | 1,529 | 13,100 |
| 2021/02/24 | 1,493 | 1,509 | 1,492 | 1,509 | 23,150 |
| 2021/02/22 | 1,486 | 1,487 | 1,481 | 1,486 | 6,400 |
| 2021/02/19 | 1,480 | 1,486 | 1,478 | 1,486 | 10,710 |
| 2021/02/18 | 1,491 | 1,500 | 1,482 | 1,486 | 25,120 |
| 2021/02/17 | 1,519 | 1,519 | 1,493 | 1,496 | 22,860 |
| 2021/02/16 | 1,510 | 1,529 | 1,507 | 1,517 | 16,030 |
| 2021/02/15 | 1,524 | 1,525 | 1,509 | 1,509 | 7,890 |
| 2021/02/12 | 1,509 | 1,515 | 1,496 | 1,510 | 6,460 |
| 2021/02/10 | 1,500 | 1,504 | 1,496 | 1,503 | 5,250 |
| 2021/02/09 | 1,508 | 1,508 | 1,485 | 1,493 | 18,930 |
| 2021/02/08 | 1,508 | 1,514 | 1,502 | 1,502 | 8,080 |
| 2021/02/05 | 1,500 | 1,505 | 1,492 | 1,505 | 5,270 |
| 2021/02/04 | 1,513 | 1,520 | 1,490 | 1,491 | 10,020 |
| 2021/02/03 | 1,500 | 1,529 | 1,500 | 1,513 | 19,600 |
| 2021/02/02 | 1,489 | 1,496 | 1,477 | 1,496 | 6,220 |
| 2021/02/01 | 1,470 | 1,490 | 1,466 | 1,479 | 7,480 |
| 2021/01/29 | 1,485 | 1,502 | 1,472 | 1,482 | 12,090 |
| 2021/01/28 | 1,480 | 1,492 | 1,455 | 1,479 | 22,000 |
| 2021/01/27 | 1,506 | 1,508 | 1,490 | 1,493 | 4,940 |
| 2021/01/26 | 1,495 | 1,500 | 1,485 | 1,487 | 7,500 |
| 2021/01/25 | 1,505 | 1,506 | 1,492 | 1,497 | 12,890 |
| 2021/01/22 | 1,503 | 1,504 | 1,493 | 1,502 | 11,320 |
| 2021/01/21 | 1,500 | 1,506 | 1,492 | 1,501 | 5,520 |
| 2021/01/20 | 1,497 | 1,499 | 1,490 | 1,499 | 3,360 |
| 2021/01/19 | 1,484 | 1,496 | 1,484 | 1,493 | 8,120 |
| 2021/01/18 | 1,489 | 1,490 | 1,476 | 1,481 | 14,430 |
| 2021/01/15 | 1,499 | 1,500 | 1,485 | 1,490 | 6,580 |
| 2021/01/14 | 1,490 | 1,495 | 1,477 | 1,494 | 15,740 |
| 2021/01/13 | 1,484 | 1,484 | 1,461 | 1,480 | 16,210 |
| 2021/01/12 | 1,500 | 1,500 | 1,482 | 1,485 | 33,890 |
| 2021/01/08 | 1,521 | 1,522 | 1,506 | 1,521 | 22,960 |
| 2021/01/07 | 1,543 | 1,543 | 1,520 | 1,522 | 8,940 |
| 2021/01/06 | 1,539 | 1,540 | 1,522 | 1,531 | 8,910 |
| 2021/01/05 | 1,532 | 1,536 | 1,514 | 1,530 | 13,500 |
| 2021/01/04 | 1,563 | 1,564 | 1,546 | 1,557 | 12,590 |