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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,625 | 1,625 | 1,601 | 1,623 | 1,170 |
| 2022/12/29 | 1,600 | 1,622 | 1,600 | 1,615 | 3,590 |
| 2022/12/28 | 1,610 | 1,622 | 1,604 | 1,615 | 8,590 |
| 2022/12/27 | 1,599 | 1,615 | 1,598 | 1,610 | 3,830 |
| 2022/12/26 | 1,593 | 1,597 | 1,580 | 1,597 | 2,410 |
| 2022/12/23 | 1,600 | 1,600 | 1,578 | 1,593 | 5,400 |
| 2022/12/22 | 1,605 | 1,606 | 1,592 | 1,606 | 5,160 |
| 2022/12/21 | 1,585 | 1,599 | 1,551 | 1,588 | 11,070 |
| 2022/12/20 | 1,656 | 1,665 | 1,545 | 1,550 | 30,210 |
| 2022/12/19 | 1,675 | 1,675 | 1,655 | 1,666 | 3,990 |
| 2022/12/16 | 1,700 | 1,700 | 1,685 | 1,699 | 2,190 |
| 2022/12/15 | 1,701 | 1,717 | 1,701 | 1,704 | 1,140 |
| 2022/12/14 | 1,699 | 1,717 | 1,696 | 1,699 | 3,240 |
| 2022/12/13 | 1,683 | 1,697 | 1,682 | 1,694 | 1,680 |
| 2022/12/12 | 1,680 | 1,685 | 1,670 | 1,671 | 4,170 |
| 2022/12/09 | 1,678 | 1,688 | 1,670 | 1,670 | 2,410 |
| 2022/12/08 | 1,674 | 1,674 | 1,654 | 1,674 | 2,160 |
| 2022/12/07 | 1,678 | 1,679 | 1,664 | 1,679 | 3,630 |
| 2022/12/06 | 1,701 | 1,708 | 1,692 | 1,694 | 1,690 |
| 2022/12/05 | 1,699 | 1,713 | 1,698 | 1,708 | 3,080 |
| 2022/12/02 | 1,729 | 1,729 | 1,691 | 1,700 | 7,880 |
| 2022/12/01 | 1,758 | 1,770 | 1,737 | 1,754 | 10,740 |
| 2022/11/30 | 1,705 | 1,736 | 1,705 | 1,733 | 6,850 |
| 2022/11/29 | 1,717 | 1,717 | 1,705 | 1,715 | 1,630 |
| 2022/11/28 | 1,720 | 1,725 | 1,707 | 1,717 | 2,930 |
| 2022/11/25 | 1,714 | 1,735 | 1,712 | 1,721 | 9,140 |
| 2022/11/24 | 1,694 | 1,714 | 1,694 | 1,714 | 5,640 |
| 2022/11/22 | 1,692 | 1,700 | 1,692 | 1,694 | 3,550 |
| 2022/11/21 | 1,695 | 1,703 | 1,688 | 1,688 | 2,680 |
| 2022/11/18 | 1,699 | 1,708 | 1,693 | 1,693 | 5,020 |
| 2022/11/17 | 1,699 | 1,699 | 1,685 | 1,688 | 1,390 |
| 2022/11/16 | 1,675 | 1,700 | 1,674 | 1,694 | 3,270 |
| 2022/11/15 | 1,692 | 1,692 | 1,675 | 1,682 | 3,760 |
| 2022/11/14 | 1,701 | 1,716 | 1,688 | 1,691 | 2,620 |
| 2022/11/11 | 1,716 | 1,732 | 1,704 | 1,716 | 22,720 |
| 2022/11/10 | 1,657 | 1,679 | 1,655 | 1,663 | 1,860 |
| 2022/11/09 | 1,663 | 1,685 | 1,660 | 1,674 | 2,860 |
| 2022/11/08 | 1,659 | 1,670 | 1,656 | 1,664 | 5,870 |
| 2022/11/07 | 1,652 | 1,665 | 1,652 | 1,660 | 2,760 |
| 2022/11/04 | 1,669 | 1,669 | 1,631 | 1,657 | 7,220 |
| 2022/11/02 | 1,720 | 1,720 | 1,680 | 1,688 | 8,820 |
| 2022/11/01 | 1,687 | 1,728 | 1,683 | 1,720 | 16,480 |
| 2022/10/31 | 1,666 | 1,685 | 1,658 | 1,681 | 18,200 |
| 2022/10/28 | 1,645 | 1,659 | 1,645 | 1,645 | 2,590 |
| 2022/10/27 | 1,643 | 1,654 | 1,643 | 1,645 | 4,960 |
| 2022/10/26 | 1,616 | 1,650 | 1,616 | 1,643 | 12,170 |
| 2022/10/25 | 1,588 | 1,615 | 1,581 | 1,596 | 7,070 |
| 2022/10/24 | 1,588 | 1,591 | 1,574 | 1,580 | 2,930 |
| 2022/10/21 | 1,587 | 1,588 | 1,560 | 1,570 | 2,910 |
| 2022/10/20 | 1,577 | 1,591 | 1,561 | 1,589 | 6,470 |
| 2022/10/19 | 1,600 | 1,605 | 1,593 | 1,598 | 4,710 |
| 2022/10/18 | 1,567 | 1,596 | 1,567 | 1,582 | 8,450 |
| 2022/10/17 | 1,536 | 1,540 | 1,520 | 1,530 | 9,780 |
| 2022/10/14 | 1,524 | 1,547 | 1,517 | 1,540 | 4,500 |
| 2022/10/13 | 1,517 | 1,524 | 1,497 | 1,517 | 10,620 |
| 2022/10/12 | 1,509 | 1,528 | 1,503 | 1,528 | 6,260 |
| 2022/10/11 | 1,550 | 1,554 | 1,495 | 1,505 | 26,040 |
| 2022/10/07 | 1,596 | 1,596 | 1,566 | 1,590 | 13,590 |
| 2022/10/06 | 1,624 | 1,624 | 1,610 | 1,615 | 3,950 |
| 2022/10/05 | 1,610 | 1,633 | 1,610 | 1,625 | 5,770 |
| 2022/10/04 | 1,578 | 1,615 | 1,545 | 1,590 | 10,550 |
| 2022/10/03 | 1,529 | 1,540 | 1,518 | 1,540 | 5,140 |
| 2022/09/30 | 1,539 | 1,540 | 1,515 | 1,532 | 5,570 |
| 2022/09/29 | 1,525 | 1,546 | 1,511 | 1,538 | 3,850 |
| 2022/09/28 | 1,526 | 1,536 | 1,489 | 1,495 | 64,810 |
| 2022/09/27 | 1,575 | 1,603 | 1,516 | 1,532 | 34,100 |
| 2022/09/26 | 1,638 | 1,648 | 1,564 | 1,572 | 37,220 |
| 2022/09/22 | 1,660 | 1,665 | 1,638 | 1,665 | 8,390 |
| 2022/09/21 | 1,693 | 1,698 | 1,656 | 1,666 | 16,610 |
| 2022/09/20 | 1,727 | 1,727 | 1,695 | 1,708 | 4,620 |
| 2022/09/16 | 1,701 | 1,708 | 1,683 | 1,695 | 14,940 |
| 2022/09/15 | 1,732 | 1,744 | 1,717 | 1,726 | 8,500 |
| 2022/09/14 | 1,780 | 1,798 | 1,740 | 1,749 | 15,580 |
| 2022/09/13 | 1,804 | 1,824 | 1,804 | 1,821 | 7,560 |
| 2022/09/12 | 1,809 | 1,810 | 1,789 | 1,798 | 3,150 |
| 2022/09/09 | 1,798 | 1,798 | 1,765 | 1,788 | 4,520 |
| 2022/09/08 | 1,759 | 1,786 | 1,759 | 1,780 | 36,430 |
| 2022/09/07 | 1,757 | 1,759 | 1,734 | 1,752 | 11,490 |
| 2022/09/06 | 1,748 | 1,760 | 1,742 | 1,742 | 9,860 |
| 2022/09/05 | 1,739 | 1,753 | 1,717 | 1,733 | 4,110 |
| 2022/09/02 | 1,768 | 1,768 | 1,737 | 1,749 | 4,170 |
| 2022/09/01 | 1,765 | 1,767 | 1,706 | 1,743 | 16,380 |
| 2022/08/31 | 1,791 | 1,791 | 1,765 | 1,779 | 13,460 |
| 2022/08/30 | 1,764 | 1,789 | 1,764 | 1,788 | 2,500 |
| 2022/08/29 | 1,769 | 1,773 | 1,747 | 1,764 | 3,520 |
| 2022/08/26 | 1,780 | 1,801 | 1,780 | 1,797 | 6,180 |
| 2022/08/25 | 1,758 | 1,780 | 1,752 | 1,780 | 7,080 |
| 2022/08/24 | 1,748 | 1,754 | 1,732 | 1,734 | 6,310 |
| 2022/08/23 | 1,769 | 1,769 | 1,743 | 1,758 | 6,280 |
| 2022/08/22 | 1,786 | 1,786 | 1,759 | 1,775 | 4,540 |
| 2022/08/19 | 1,799 | 1,805 | 1,773 | 1,789 | 7,900 |
| 2022/08/18 | 1,804 | 1,814 | 1,783 | 1,792 | 3,140 |
| 2022/08/17 | 1,789 | 1,816 | 1,789 | 1,814 | 3,440 |
| 2022/08/16 | 1,809 | 1,827 | 1,788 | 1,788 | 13,970 |
| 2022/08/15 | 1,815 | 1,832 | 1,795 | 1,804 | 6,290 |
| 2022/08/12 | 1,797 | 1,817 | 1,786 | 1,802 | 11,570 |
| 2022/08/10 | 1,793 | 1,797 | 1,782 | 1,784 | 1,180 |
| 2022/08/09 | 1,787 | 1,803 | 1,785 | 1,800 | 4,820 |
| 2022/08/08 | 1,803 | 1,803 | 1,770 | 1,783 | 4,330 |
| 2022/08/05 | 1,784 | 1,799 | 1,780 | 1,792 | 2,910 |
| 2022/08/04 | 1,780 | 1,803 | 1,780 | 1,784 | 4,420 |
| 2022/08/03 | 1,768 | 1,780 | 1,745 | 1,769 | 4,760 |
| 2022/08/02 | 1,807 | 1,807 | 1,740 | 1,743 | 10,220 |
| 2022/08/01 | 1,820 | 1,820 | 1,797 | 1,804 | 3,150 |
| 2022/07/29 | 1,794 | 1,824 | 1,794 | 1,820 | 8,910 |
| 2022/07/28 | 1,790 | 1,805 | 1,768 | 1,768 | 8,320 |
| 2022/07/27 | 1,790 | 1,795 | 1,781 | 1,785 | 3,890 |
| 2022/07/26 | 1,779 | 1,790 | 1,766 | 1,790 | 4,660 |
| 2022/07/25 | 1,775 | 1,780 | 1,773 | 1,776 | 1,010 |
| 2022/07/22 | 1,787 | 1,787 | 1,772 | 1,780 | 2,450 |
| 2022/07/21 | 1,775 | 1,779 | 1,765 | 1,774 | 1,300 |
| 2022/07/20 | 1,747 | 1,785 | 1,721 | 1,780 | 17,910 |
| 2022/07/19 | 1,719 | 1,732 | 1,718 | 1,719 | 3,020 |
| 2022/07/15 | 1,709 | 1,718 | 1,708 | 1,712 | 1,690 |
| 2022/07/14 | 1,712 | 1,712 | 1,701 | 1,709 | 770 |
| 2022/07/13 | 1,717 | 1,717 | 1,700 | 1,706 | 1,130 |
| 2022/07/12 | 1,720 | 1,720 | 1,705 | 1,715 | 950 |
| 2022/07/11 | 1,719 | 1,724 | 1,693 | 1,706 | 5,770 |
| 2022/07/08 | 1,700 | 1,720 | 1,699 | 1,716 | 2,700 |
| 2022/07/07 | 1,719 | 1,719 | 1,698 | 1,699 | 390 |
| 2022/07/06 | 1,655 | 1,707 | 1,655 | 1,700 | 3,840 |
| 2022/07/05 | 1,740 | 1,740 | 1,718 | 1,720 | 1,840 |
| 2022/07/04 | 1,717 | 1,717 | 1,705 | 1,716 | 4,090 |
| 2022/07/01 | 1,721 | 1,725 | 1,700 | 1,701 | 5,200 |
| 2022/06/30 | 1,740 | 1,740 | 1,700 | 1,724 | 3,650 |
| 2022/06/29 | 1,740 | 1,749 | 1,736 | 1,740 | 1,930 |
| 2022/06/28 | 1,724 | 1,745 | 1,724 | 1,740 | 6,130 |
| 2022/06/27 | 1,731 | 1,736 | 1,704 | 1,722 | 8,510 |
| 2022/06/24 | 1,685 | 1,704 | 1,685 | 1,700 | 4,450 |
| 2022/06/23 | 1,680 | 1,688 | 1,675 | 1,685 | 2,530 |
| 2022/06/22 | 1,695 | 1,723 | 1,669 | 1,680 | 4,960 |
| 2022/06/21 | 1,684 | 1,684 | 1,648 | 1,677 | 3,620 |
| 2022/06/20 | 1,633 | 1,665 | 1,622 | 1,665 | 4,120 |
| 2022/06/17 | 1,617 | 1,631 | 1,602 | 1,622 | 13,250 |
| 2022/06/16 | 1,660 | 1,708 | 1,641 | 1,649 | 7,590 |
| 2022/06/15 | 1,667 | 1,680 | 1,619 | 1,621 | 15,970 |
| 2022/06/14 | 1,690 | 1,700 | 1,640 | 1,682 | 28,800 |
| 2022/06/13 | 1,732 | 1,755 | 1,694 | 1,727 | 21,680 |
| 2022/06/10 | 1,798 | 1,798 | 1,746 | 1,757 | 17,880 |
| 2022/06/09 | 1,839 | 1,839 | 1,801 | 1,815 | 5,640 |
| 2022/06/08 | 1,819 | 1,845 | 1,819 | 1,830 | 2,500 |
| 2022/06/07 | 1,860 | 1,860 | 1,815 | 1,815 | 4,390 |
| 2022/06/06 | 1,856 | 1,856 | 1,832 | 1,840 | 2,520 |
| 2022/06/03 | 1,830 | 1,860 | 1,830 | 1,845 | 3,870 |
| 2022/06/02 | 1,860 | 1,860 | 1,811 | 1,822 | 2,680 |
| 2022/06/01 | 1,846 | 1,855 | 1,831 | 1,834 | 2,060 |
| 2022/05/31 | 1,815 | 1,835 | 1,806 | 1,835 | 2,830 |
| 2022/05/30 | 1,799 | 1,813 | 1,782 | 1,813 | 5,220 |
| 2022/05/27 | 1,780 | 1,785 | 1,771 | 1,777 | 2,210 |
| 2022/05/26 | 1,779 | 1,779 | 1,760 | 1,760 | 3,140 |
| 2022/05/25 | 1,769 | 1,780 | 1,755 | 1,775 | 1,730 |
| 2022/05/24 | 1,763 | 1,769 | 1,745 | 1,768 | 2,040 |
| 2022/05/23 | 1,773 | 1,778 | 1,752 | 1,763 | 2,840 |
| 2022/05/20 | 1,767 | 1,767 | 1,741 | 1,753 | 1,140 |
| 2022/05/19 | 1,752 | 1,770 | 1,714 | 1,741 | 7,430 |
| 2022/05/18 | 1,776 | 1,789 | 1,768 | 1,783 | 6,880 |
| 2022/05/17 | 1,761 | 1,765 | 1,742 | 1,752 | 5,220 |
| 2022/05/16 | 1,760 | 1,800 | 1,750 | 1,759 | 5,710 |
| 2022/05/13 | 1,695 | 1,745 | 1,695 | 1,745 | 4,280 |
| 2022/05/12 | 1,737 | 1,749 | 1,690 | 1,745 | 14,610 |
| 2022/05/11 | 1,730 | 1,755 | 1,711 | 1,755 | 12,630 |
| 2022/05/10 | 1,768 | 1,775 | 1,708 | 1,750 | 26,730 |
| 2022/05/09 | 1,877 | 1,882 | 1,752 | 1,808 | 28,890 |
| 2022/05/06 | 1,923 | 1,951 | 1,923 | 1,926 | 5,760 |
| 2022/05/02 | 1,962 | 1,963 | 1,911 | 1,943 | 7,480 |
| 2022/04/28 | 1,972 | 1,980 | 1,961 | 1,977 | 2,060 |
| 2022/04/27 | 1,939 | 1,985 | 1,922 | 1,962 | 3,150 |
| 2022/04/26 | 1,946 | 1,999 | 1,933 | 1,972 | 3,950 |
| 2022/04/25 | 1,990 | 1,996 | 1,941 | 1,945 | 10,630 |
| 2022/04/22 | 2,056 | 2,056 | 2,011 | 2,011 | 4,570 |
| 2022/04/21 | 2,045 | 2,062 | 2,035 | 2,056 | 7,370 |
| 2022/04/20 | 2,014 | 2,060 | 2,006 | 2,026 | 7,880 |
| 2022/04/19 | 1,972 | 2,005 | 1,972 | 1,997 | 3,730 |
| 2022/04/18 | 1,995 | 1,995 | 1,973 | 1,973 | 3,450 |
| 2022/04/15 | 1,992 | 1,992 | 1,980 | 1,986 | 2,090 |
| 2022/04/14 | 1,993 | 1,993 | 1,981 | 1,981 | 2,030 |
| 2022/04/13 | 1,975 | 1,991 | 1,975 | 1,981 | 1,310 |
| 2022/04/12 | 1,999 | 2,000 | 1,979 | 1,980 | 1,740 |
| 2022/04/11 | 1,990 | 2,001 | 1,985 | 1,994 | 6,620 |
| 2022/04/08 | 1,990 | 2,017 | 1,975 | 2,005 | 6,430 |
| 2022/04/07 | 2,019 | 2,019 | 1,990 | 1,997 | 6,610 |
| 2022/04/06 | 2,005 | 2,017 | 1,995 | 2,011 | 5,280 |
| 2022/04/05 | 1,996 | 2,006 | 1,991 | 2,000 | 5,500 |
| 2022/04/04 | 1,985 | 1,996 | 1,953 | 1,992 | 3,840 |
| 2022/04/01 | 1,950 | 1,975 | 1,946 | 1,966 | 1,570 |
| 2022/03/31 | 1,977 | 1,990 | 1,948 | 1,972 | 3,600 |
| 2022/03/30 | 1,994 | 2,010 | 1,974 | 1,976 | 6,800 |
| 2022/03/29 | 1,970 | 2,000 | 1,957 | 1,974 | 16,750 |
| 2022/03/28 | 1,952 | 1,979 | 1,947 | 1,948 | 6,650 |
| 2022/03/25 | 1,953 | 1,963 | 1,940 | 1,947 | 7,710 |
| 2022/03/24 | 1,924 | 1,933 | 1,911 | 1,926 | 2,780 |
| 2022/03/23 | 1,905 | 1,939 | 1,901 | 1,924 | 9,260 |
| 2022/03/22 | 1,869 | 1,885 | 1,865 | 1,885 | 5,100 |
| 2022/03/18 | 1,860 | 1,870 | 1,843 | 1,867 | 6,590 |
| 2022/03/17 | 1,830 | 1,850 | 1,788 | 1,840 | 5,770 |
| 2022/03/16 | 1,798 | 1,820 | 1,785 | 1,803 | 2,910 |
| 2022/03/15 | 1,770 | 1,800 | 1,770 | 1,788 | 6,330 |
| 2022/03/14 | 1,789 | 1,800 | 1,770 | 1,775 | 3,370 |
| 2022/03/11 | 1,781 | 1,781 | 1,754 | 1,770 | 4,220 |
| 2022/03/10 | 1,751 | 1,799 | 1,751 | 1,795 | 11,870 |
| 2022/03/09 | 1,721 | 1,742 | 1,721 | 1,724 | 1,640 |
| 2022/03/08 | 1,736 | 1,799 | 1,718 | 1,719 | 18,350 |
| 2022/03/07 | 1,769 | 1,769 | 1,726 | 1,737 | 6,040 |
| 2022/03/04 | 1,760 | 1,772 | 1,739 | 1,751 | 3,120 |
| 2022/03/03 | 1,767 | 1,780 | 1,761 | 1,772 | 5,290 |
| 2022/03/02 | 1,759 | 1,763 | 1,733 | 1,742 | 4,390 |
| 2022/03/01 | 1,786 | 1,795 | 1,762 | 1,765 | 5,360 |
| 2022/02/28 | 1,710 | 1,766 | 1,710 | 1,760 | 6,690 |
| 2022/02/25 | 1,728 | 1,748 | 1,721 | 1,735 | 5,050 |
| 2022/02/24 | 1,743 | 1,743 | 1,698 | 1,703 | 6,910 |
| 2022/02/22 | 1,760 | 1,767 | 1,734 | 1,743 | 3,190 |
| 2022/02/21 | 1,760 | 1,786 | 1,740 | 1,786 | 3,470 |
| 2022/02/18 | 1,801 | 1,804 | 1,766 | 1,778 | 2,650 |
| 2022/02/17 | 1,820 | 1,838 | 1,783 | 1,793 | 11,340 |
| 2022/02/16 | 1,750 | 1,800 | 1,750 | 1,794 | 7,860 |
| 2022/02/15 | 1,712 | 1,745 | 1,708 | 1,723 | 8,600 |
| 2022/02/14 | 1,740 | 1,740 | 1,696 | 1,716 | 17,390 |
| 2022/02/10 | 1,786 | 1,791 | 1,771 | 1,775 | 4,620 |
| 2022/02/09 | 1,759 | 1,778 | 1,743 | 1,769 | 3,430 |
| 2022/02/08 | 1,720 | 1,755 | 1,720 | 1,741 | 7,960 |
| 2022/02/07 | 1,725 | 1,734 | 1,705 | 1,722 | 4,720 |
| 2022/02/04 | 1,743 | 1,770 | 1,743 | 1,763 | 4,240 |
| 2022/02/03 | 1,752 | 1,770 | 1,740 | 1,743 | 2,150 |
| 2022/02/02 | 1,751 | 1,785 | 1,749 | 1,751 | 5,000 |
| 2022/02/01 | 1,739 | 1,740 | 1,715 | 1,731 | 7,300 |
| 2022/01/31 | 1,693 | 1,734 | 1,693 | 1,707 | 2,730 |
| 2022/01/28 | 1,650 | 1,708 | 1,648 | 1,705 | 7,780 |
| 2022/01/27 | 1,729 | 1,729 | 1,621 | 1,662 | 25,030 |
| 2022/01/26 | 1,703 | 1,735 | 1,702 | 1,732 | 2,370 |
| 2022/01/25 | 1,748 | 1,748 | 1,690 | 1,708 | 14,240 |
| 2022/01/24 | 1,731 | 1,783 | 1,731 | 1,761 | 7,910 |
| 2022/01/21 | 1,776 | 1,778 | 1,730 | 1,745 | 12,160 |
| 2022/01/20 | 1,771 | 1,793 | 1,771 | 1,793 | 5,070 |
| 2022/01/19 | 1,805 | 1,820 | 1,785 | 1,787 | 5,770 |
| 2022/01/18 | 1,813 | 1,815 | 1,804 | 1,815 | 4,620 |
| 2022/01/17 | 1,795 | 1,815 | 1,787 | 1,803 | 8,480 |
| 2022/01/14 | 1,846 | 1,846 | 1,808 | 1,826 | 5,560 |
| 2022/01/13 | 1,872 | 1,872 | 1,840 | 1,846 | 5,050 |
| 2022/01/12 | 1,839 | 1,872 | 1,839 | 1,872 | 6,250 |
| 2022/01/11 | 1,874 | 1,874 | 1,835 | 1,839 | 10,280 |
| 2022/01/07 | 1,890 | 1,893 | 1,875 | 1,885 | 4,590 |
| 2022/01/06 | 1,910 | 1,927 | 1,851 | 1,856 | 18,350 |
| 2022/01/05 | 1,986 | 1,990 | 1,951 | 1,958 | 4,890 |
| 2022/01/04 | 1,958 | 1,988 | 1,918 | 1,986 | 11,430 |