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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,941 | 1,950 | 1,931 | 1,940 | 3,150 |
| 2023/12/28 | 1,941 | 1,950 | 1,928 | 1,950 | 7,970 |
| 2023/12/27 | 1,913 | 1,940 | 1,913 | 1,936 | 7,720 |
| 2023/12/26 | 1,900 | 1,911 | 1,900 | 1,910 | 5,990 |
| 2023/12/25 | 1,880 | 1,910 | 1,866 | 1,900 | 8,040 |
| 2023/12/22 | 1,887 | 1,900 | 1,882 | 1,882 | 5,220 |
| 2023/12/21 | 1,890 | 1,900 | 1,882 | 1,882 | 7,140 |
| 2023/12/20 | 1,885 | 1,920 | 1,885 | 1,917 | 19,500 |
| 2023/12/19 | 1,836 | 1,893 | 1,836 | 1,882 | 8,020 |
| 2023/12/18 | 1,841 | 1,865 | 1,832 | 1,832 | 5,270 |
| 2023/12/15 | 1,880 | 1,883 | 1,848 | 1,868 | 2,750 |
| 2023/12/14 | 1,820 | 1,884 | 1,820 | 1,865 | 25,810 |
| 2023/12/13 | 1,806 | 1,813 | 1,801 | 1,813 | 4,990 |
| 2023/12/12 | 1,782 | 1,808 | 1,782 | 1,806 | 10,200 |
| 2023/12/11 | 1,775 | 1,781 | 1,770 | 1,776 | 3,590 |
| 2023/12/08 | 1,761 | 1,772 | 1,747 | 1,770 | 4,310 |
| 2023/12/07 | 1,796 | 1,800 | 1,778 | 1,778 | 2,720 |
| 2023/12/06 | 1,765 | 1,808 | 1,764 | 1,791 | 14,630 |
| 2023/12/05 | 1,767 | 1,772 | 1,751 | 1,753 | 4,530 |
| 2023/12/04 | 1,765 | 1,799 | 1,765 | 1,787 | 10,860 |
| 2023/12/01 | 1,756 | 1,764 | 1,748 | 1,758 | 4,510 |
| 2023/11/30 | 1,742 | 1,755 | 1,725 | 1,746 | 6,620 |
| 2023/11/29 | 1,753 | 1,778 | 1,753 | 1,760 | 3,390 |
| 2023/11/28 | 1,751 | 1,753 | 1,740 | 1,750 | 3,120 |
| 2023/11/27 | 1,752 | 1,757 | 1,729 | 1,732 | 3,660 |
| 2023/11/24 | 1,742 | 1,751 | 1,741 | 1,750 | 4,570 |
| 2023/11/22 | 1,745 | 1,745 | 1,713 | 1,728 | 6,540 |
| 2023/11/21 | 1,754 | 1,761 | 1,746 | 1,750 | 2,050 |
| 2023/11/20 | 1,760 | 1,769 | 1,755 | 1,767 | 2,470 |
| 2023/11/17 | 1,764 | 1,778 | 1,756 | 1,766 | 7,390 |
| 2023/11/16 | 1,795 | 1,802 | 1,754 | 1,781 | 11,060 |
| 2023/11/15 | 1,710 | 1,810 | 1,710 | 1,810 | 100,520 |
| 2023/11/14 | 1,684 | 1,703 | 1,684 | 1,692 | 5,120 |
| 2023/11/13 | 1,683 | 1,688 | 1,680 | 1,680 | 2,880 |
| 2023/11/10 | 1,685 | 1,695 | 1,680 | 1,689 | 4,830 |
| 2023/11/09 | 1,694 | 1,694 | 1,685 | 1,689 | 4,270 |
| 2023/11/08 | 1,680 | 1,701 | 1,680 | 1,700 | 12,320 |
| 2023/11/07 | 1,689 | 1,689 | 1,674 | 1,686 | 3,550 |
| 2023/11/06 | 1,670 | 1,698 | 1,670 | 1,682 | 22,160 |
| 2023/11/02 | 1,619 | 1,651 | 1,614 | 1,641 | 23,780 |
| 2023/11/01 | 1,574 | 1,600 | 1,574 | 1,592 | 7,890 |
| 2023/10/31 | 1,558 | 1,570 | 1,555 | 1,564 | 10,870 |
| 2023/10/30 | 1,559 | 1,559 | 1,533 | 1,543 | 15,820 |
| 2023/10/27 | 1,550 | 1,571 | 1,550 | 1,562 | 10,110 |
| 2023/10/26 | 1,590 | 1,590 | 1,535 | 1,549 | 31,670 |
| 2023/10/25 | 1,617 | 1,617 | 1,593 | 1,595 | 10,450 |
| 2023/10/24 | 1,618 | 1,620 | 1,613 | 1,620 | 890 |
| 2023/10/23 | 1,612 | 1,619 | 1,610 | 1,618 | 1,810 |
| 2023/10/20 | 1,620 | 1,621 | 1,601 | 1,620 | 5,780 |
| 2023/10/19 | 1,651 | 1,651 | 1,626 | 1,631 | 11,250 |
| 2023/10/18 | 1,666 | 1,669 | 1,662 | 1,668 | 3,120 |
| 2023/10/17 | 1,654 | 1,668 | 1,654 | 1,663 | 2,380 |
| 2023/10/16 | 1,661 | 1,661 | 1,645 | 1,653 | 5,990 |
| 2023/10/13 | 1,691 | 1,691 | 1,659 | 1,661 | 15,120 |
| 2023/10/12 | 1,687 | 1,707 | 1,687 | 1,705 | 13,370 |
| 2023/10/11 | 1,679 | 1,687 | 1,678 | 1,684 | 3,910 |
| 2023/10/10 | 1,659 | 1,675 | 1,658 | 1,670 | 10,180 |
| 2023/10/06 | 1,640 | 1,640 | 1,626 | 1,638 | 3,300 |
| 2023/10/05 | 1,610 | 1,643 | 1,610 | 1,640 | 9,560 |
| 2023/10/04 | 1,610 | 1,610 | 1,587 | 1,609 | 17,670 |
| 2023/10/03 | 1,666 | 1,667 | 1,616 | 1,630 | 26,390 |
| 2023/10/02 | 1,700 | 1,700 | 1,674 | 1,682 | 6,100 |
| 2023/09/29 | 1,679 | 1,690 | 1,678 | 1,689 | 3,740 |
| 2023/09/28 | 1,680 | 1,680 | 1,664 | 1,671 | 2,420 |
| 2023/09/27 | 1,671 | 1,680 | 1,659 | 1,680 | 7,700 |
| 2023/09/26 | 1,685 | 1,690 | 1,668 | 1,680 | 9,110 |
| 2023/09/25 | 1,690 | 1,690 | 1,665 | 1,690 | 7,140 |
| 2023/09/22 | 1,700 | 1,700 | 1,662 | 1,689 | 32,780 |
| 2023/09/21 | 1,723 | 1,730 | 1,703 | 1,708 | 3,900 |
| 2023/09/20 | 1,740 | 1,740 | 1,724 | 1,725 | 2,420 |
| 2023/09/19 | 1,741 | 1,755 | 1,726 | 1,738 | 3,840 |
| 2023/09/15 | 1,749 | 1,787 | 1,749 | 1,760 | 7,040 |
| 2023/09/14 | 1,740 | 1,745 | 1,738 | 1,745 | 1,510 |
| 2023/09/13 | 1,750 | 1,750 | 1,723 | 1,739 | 6,190 |
| 2023/09/12 | 1,735 | 1,745 | 1,735 | 1,745 | 1,880 |
| 2023/09/11 | 1,747 | 1,747 | 1,733 | 1,735 | 1,730 |
| 2023/09/08 | 1,741 | 1,750 | 1,740 | 1,747 | 880 |
| 2023/09/07 | 1,773 | 1,773 | 1,744 | 1,751 | 4,240 |
| 2023/09/06 | 1,787 | 1,787 | 1,771 | 1,773 | 1,600 |
| 2023/09/05 | 1,790 | 1,790 | 1,777 | 1,787 | 890 |
| 2023/09/04 | 1,791 | 1,791 | 1,777 | 1,789 | 3,680 |
| 2023/09/01 | 1,787 | 1,788 | 1,761 | 1,775 | 1,260 |
| 2023/08/31 | 1,795 | 1,795 | 1,759 | 1,770 | 4,490 |
| 2023/08/30 | 1,761 | 1,795 | 1,709 | 1,795 | 44,360 |
| 2023/08/29 | 1,755 | 1,761 | 1,743 | 1,760 | 4,370 |
| 2023/08/28 | 1,748 | 1,748 | 1,737 | 1,742 | 730 |
| 2023/08/25 | 1,740 | 1,740 | 1,719 | 1,734 | 3,150 |
| 2023/08/24 | 1,727 | 1,758 | 1,709 | 1,755 | 4,620 |
| 2023/08/23 | 1,719 | 1,747 | 1,719 | 1,728 | 2,880 |
| 2023/08/22 | 1,701 | 1,737 | 1,701 | 1,719 | 8,700 |
| 2023/08/21 | 1,721 | 1,723 | 1,704 | 1,712 | 1,050 |
| 2023/08/18 | 1,680 | 1,736 | 1,680 | 1,711 | 16,720 |
| 2023/08/17 | 1,678 | 1,685 | 1,661 | 1,684 | 4,000 |
| 2023/08/16 | 1,686 | 1,686 | 1,664 | 1,680 | 10,930 |
| 2023/08/15 | 1,692 | 1,693 | 1,682 | 1,691 | 2,790 |
| 2023/08/14 | 1,707 | 1,710 | 1,682 | 1,693 | 7,620 |
| 2023/08/10 | 1,701 | 1,706 | 1,699 | 1,706 | 1,170 |
| 2023/08/09 | 1,711 | 1,711 | 1,693 | 1,700 | 5,040 |
| 2023/08/08 | 1,707 | 1,713 | 1,700 | 1,711 | 2,060 |
| 2023/08/07 | 1,700 | 1,707 | 1,692 | 1,707 | 2,670 |
| 2023/08/04 | 1,710 | 1,715 | 1,688 | 1,699 | 7,540 |
| 2023/08/03 | 1,731 | 1,741 | 1,705 | 1,718 | 3,690 |
| 2023/08/02 | 1,765 | 1,765 | 1,732 | 1,732 | 2,500 |
| 2023/08/01 | 1,758 | 1,771 | 1,751 | 1,761 | 2,820 |
| 2023/07/31 | 1,750 | 1,761 | 1,732 | 1,758 | 3,850 |
| 2023/07/28 | 1,753 | 1,758 | 1,692 | 1,723 | 10,480 |
| 2023/07/27 | 1,756 | 1,788 | 1,752 | 1,775 | 8,620 |
| 2023/07/26 | 1,755 | 1,758 | 1,745 | 1,752 | 2,400 |
| 2023/07/25 | 1,763 | 1,766 | 1,752 | 1,762 | 2,360 |
| 2023/07/24 | 1,741 | 1,770 | 1,741 | 1,762 | 3,010 |
| 2023/07/21 | 1,738 | 1,749 | 1,728 | 1,740 | 2,300 |
| 2023/07/20 | 1,735 | 1,768 | 1,735 | 1,745 | 7,130 |
| 2023/07/19 | 1,738 | 1,744 | 1,732 | 1,744 | 10,110 |
| 2023/07/18 | 1,716 | 1,740 | 1,716 | 1,730 | 4,060 |
| 2023/07/14 | 1,733 | 1,756 | 1,731 | 1,739 | 5,740 |
| 2023/07/13 | 1,681 | 1,738 | 1,681 | 1,733 | 24,340 |
| 2023/07/12 | 1,683 | 1,683 | 1,676 | 1,682 | 510 |
| 2023/07/11 | 1,682 | 1,683 | 1,675 | 1,683 | 2,240 |
| 2023/07/10 | 1,701 | 1,701 | 1,675 | 1,690 | 7,110 |
| 2023/07/07 | 1,733 | 1,734 | 1,697 | 1,707 | 5,990 |
| 2023/07/06 | 1,758 | 1,758 | 1,738 | 1,740 | 10,100 |
| 2023/07/05 | 1,746 | 1,758 | 1,746 | 1,755 | 4,710 |
| 2023/07/04 | 1,756 | 1,757 | 1,731 | 1,746 | 2,240 |
| 2023/07/03 | 1,736 | 1,749 | 1,726 | 1,749 | 6,000 |
| 2023/06/30 | 1,735 | 1,747 | 1,723 | 1,744 | 2,140 |
| 2023/06/29 | 1,734 | 1,748 | 1,719 | 1,737 | 4,700 |
| 2023/06/28 | 1,720 | 1,734 | 1,717 | 1,734 | 3,610 |
| 2023/06/27 | 1,685 | 1,718 | 1,678 | 1,715 | 5,150 |
| 2023/06/26 | 1,683 | 1,685 | 1,668 | 1,678 | 5,420 |
| 2023/06/23 | 1,713 | 1,732 | 1,674 | 1,689 | 11,850 |
| 2023/06/22 | 1,772 | 1,772 | 1,713 | 1,723 | 11,590 |
| 2023/06/21 | 1,769 | 1,779 | 1,753 | 1,767 | 7,090 |
| 2023/06/20 | 1,761 | 1,786 | 1,754 | 1,780 | 8,420 |
| 2023/06/19 | 1,738 | 1,761 | 1,737 | 1,761 | 11,430 |
| 2023/06/16 | 1,721 | 1,744 | 1,716 | 1,738 | 7,680 |
| 2023/06/15 | 1,691 | 1,721 | 1,691 | 1,719 | 7,750 |
| 2023/06/14 | 1,682 | 1,708 | 1,681 | 1,687 | 8,870 |
| 2023/06/13 | 1,678 | 1,695 | 1,672 | 1,679 | 4,610 |
| 2023/06/12 | 1,671 | 1,678 | 1,671 | 1,678 | 2,030 |
| 2023/06/09 | 1,672 | 1,678 | 1,667 | 1,667 | 1,860 |
| 2023/06/08 | 1,702 | 1,702 | 1,665 | 1,665 | 7,950 |
| 2023/06/07 | 1,720 | 1,720 | 1,695 | 1,700 | 3,360 |
| 2023/06/06 | 1,701 | 1,714 | 1,691 | 1,703 | 10,320 |
| 2023/06/05 | 1,688 | 1,721 | 1,688 | 1,706 | 32,150 |
| 2023/06/02 | 1,666 | 1,685 | 1,666 | 1,685 | 5,230 |
| 2023/06/01 | 1,652 | 1,663 | 1,649 | 1,663 | 2,980 |
| 2023/05/31 | 1,690 | 1,690 | 1,648 | 1,648 | 15,960 |
| 2023/05/30 | 1,700 | 1,705 | 1,686 | 1,689 | 4,470 |
| 2023/05/29 | 1,671 | 1,709 | 1,671 | 1,709 | 14,720 |
| 2023/05/26 | 1,679 | 1,679 | 1,661 | 1,666 | 12,330 |
| 2023/05/25 | 1,671 | 1,682 | 1,667 | 1,671 | 7,770 |
| 2023/05/24 | 1,717 | 1,717 | 1,689 | 1,691 | 6,890 |
| 2023/05/23 | 1,700 | 1,724 | 1,700 | 1,719 | 5,890 |
| 2023/05/22 | 1,700 | 1,714 | 1,696 | 1,696 | 2,890 |
| 2023/05/19 | 1,704 | 1,720 | 1,699 | 1,699 | 4,480 |
| 2023/05/18 | 1,717 | 1,721 | 1,689 | 1,689 | 9,100 |
| 2023/05/17 | 1,702 | 1,702 | 1,687 | 1,692 | 2,530 |
| 2023/05/16 | 1,709 | 1,716 | 1,700 | 1,702 | 4,620 |
| 2023/05/15 | 1,715 | 1,715 | 1,688 | 1,704 | 4,230 |
| 2023/05/12 | 1,700 | 1,702 | 1,672 | 1,683 | 5,350 |
| 2023/05/11 | 1,706 | 1,713 | 1,702 | 1,702 | 1,720 |
| 2023/05/10 | 1,692 | 1,713 | 1,682 | 1,706 | 2,350 |
| 2023/05/09 | 1,717 | 1,717 | 1,699 | 1,700 | 5,270 |
| 2023/05/08 | 1,690 | 1,732 | 1,689 | 1,725 | 44,090 |
| 2023/05/02 | 1,708 | 1,713 | 1,690 | 1,690 | 13,590 |
| 2023/05/01 | 1,683 | 1,707 | 1,671 | 1,690 | 12,260 |
| 2023/04/28 | 1,635 | 1,662 | 1,635 | 1,660 | 10,410 |
| 2023/04/27 | 1,637 | 1,637 | 1,617 | 1,622 | 2,980 |
| 2023/04/26 | 1,643 | 1,643 | 1,629 | 1,637 | 2,360 |
| 2023/04/25 | 1,659 | 1,670 | 1,652 | 1,652 | 3,600 |
| 2023/04/24 | 1,650 | 1,659 | 1,636 | 1,659 | 2,990 |
| 2023/04/21 | 1,660 | 1,661 | 1,642 | 1,642 | 1,430 |
| 2023/04/20 | 1,646 | 1,666 | 1,646 | 1,663 | 3,280 |
| 2023/04/19 | 1,650 | 1,651 | 1,634 | 1,640 | 12,700 |
| 2023/04/18 | 1,659 | 1,662 | 1,640 | 1,658 | 15,940 |
| 2023/04/17 | 1,632 | 1,650 | 1,632 | 1,633 | 4,470 |
| 2023/04/14 | 1,626 | 1,635 | 1,622 | 1,627 | 3,160 |
| 2023/04/13 | 1,610 | 1,625 | 1,608 | 1,624 | 3,340 |
| 2023/04/12 | 1,612 | 1,619 | 1,607 | 1,613 | 1,920 |
| 2023/04/11 | 1,599 | 1,614 | 1,599 | 1,603 | 2,520 |
| 2023/04/10 | 1,574 | 1,599 | 1,574 | 1,599 | 22,900 |
| 2023/04/07 | 1,594 | 1,594 | 1,580 | 1,585 | 3,630 |
| 2023/04/06 | 1,601 | 1,601 | 1,568 | 1,573 | 12,340 |
| 2023/04/05 | 1,629 | 1,634 | 1,612 | 1,613 | 1,860 |
| 2023/04/04 | 1,615 | 1,640 | 1,615 | 1,640 | 8,010 |
| 2023/04/03 | 1,595 | 1,611 | 1,584 | 1,610 | 4,690 |
| 2023/03/31 | 1,589 | 1,600 | 1,578 | 1,595 | 7,490 |
| 2023/03/30 | 1,590 | 1,590 | 1,566 | 1,576 | 5,380 |
| 2023/03/29 | 1,570 | 1,570 | 1,554 | 1,562 | 2,190 |
| 2023/03/28 | 1,560 | 1,565 | 1,555 | 1,560 | 7,030 |
| 2023/03/27 | 1,548 | 1,558 | 1,542 | 1,558 | 4,630 |
| 2023/03/24 | 1,554 | 1,554 | 1,522 | 1,535 | 10,180 |
| 2023/03/23 | 1,558 | 1,560 | 1,535 | 1,556 | 11,100 |
| 2023/03/22 | 1,582 | 1,584 | 1,565 | 1,581 | 11,350 |
| 2023/03/20 | 1,600 | 1,615 | 1,551 | 1,578 | 19,240 |
| 2023/03/17 | 1,624 | 1,632 | 1,607 | 1,627 | 6,170 |
| 2023/03/16 | 1,629 | 1,636 | 1,614 | 1,625 | 9,690 |
| 2023/03/15 | 1,649 | 1,659 | 1,642 | 1,649 | 32,510 |
| 2023/03/14 | 1,628 | 1,631 | 1,600 | 1,625 | 13,900 |
| 2023/03/13 | 1,642 | 1,644 | 1,614 | 1,638 | 9,480 |
| 2023/03/10 | 1,685 | 1,689 | 1,661 | 1,673 | 9,230 |
| 2023/03/09 | 1,730 | 1,730 | 1,705 | 1,712 | 6,670 |
| 2023/03/08 | 1,745 | 1,745 | 1,714 | 1,732 | 8,310 |
| 2023/03/07 | 1,739 | 1,754 | 1,739 | 1,754 | 4,390 |
| 2023/03/06 | 1,731 | 1,740 | 1,725 | 1,739 | 3,530 |
| 2023/03/03 | 1,733 | 1,733 | 1,710 | 1,726 | 7,730 |
| 2023/03/02 | 1,731 | 1,740 | 1,710 | 1,718 | 2,030 |
| 2023/03/01 | 1,737 | 1,737 | 1,719 | 1,737 | 2,000 |
| 2023/02/28 | 1,723 | 1,744 | 1,723 | 1,742 | 1,640 |
| 2023/02/27 | 1,750 | 1,750 | 1,720 | 1,723 | 3,390 |
| 2023/02/24 | 1,749 | 1,764 | 1,749 | 1,753 | 1,340 |
| 2023/02/22 | 1,729 | 1,750 | 1,727 | 1,749 | 1,930 |
| 2023/02/21 | 1,761 | 1,761 | 1,743 | 1,753 | 2,790 |
| 2023/02/20 | 1,773 | 1,773 | 1,758 | 1,761 | 1,880 |
| 2023/02/17 | 1,797 | 1,797 | 1,765 | 1,784 | 3,000 |
| 2023/02/16 | 1,772 | 1,794 | 1,770 | 1,792 | 5,980 |
| 2023/02/15 | 1,759 | 1,765 | 1,750 | 1,750 | 860 |
| 2023/02/14 | 1,737 | 1,760 | 1,737 | 1,749 | 1,790 |
| 2023/02/13 | 1,730 | 1,730 | 1,718 | 1,721 | 1,730 |
| 2023/02/10 | 1,731 | 1,731 | 1,711 | 1,723 | 3,300 |
| 2023/02/09 | 1,746 | 1,746 | 1,721 | 1,729 | 2,350 |
| 2023/02/08 | 1,760 | 1,762 | 1,750 | 1,755 | 2,370 |
| 2023/02/07 | 1,783 | 1,790 | 1,762 | 1,773 | 4,250 |
| 2023/02/06 | 1,807 | 1,809 | 1,792 | 1,792 | 2,920 |
| 2023/02/03 | 1,800 | 1,815 | 1,791 | 1,807 | 6,870 |
| 2023/02/02 | 1,785 | 1,799 | 1,785 | 1,788 | 6,330 |
| 2023/02/01 | 1,769 | 1,780 | 1,765 | 1,780 | 3,950 |
| 2023/01/31 | 1,770 | 1,775 | 1,752 | 1,757 | 1,240 |
| 2023/01/30 | 1,778 | 1,788 | 1,766 | 1,771 | 6,660 |
| 2023/01/27 | 1,752 | 1,770 | 1,752 | 1,770 | 4,840 |
| 2023/01/26 | 1,739 | 1,752 | 1,739 | 1,752 | 9,250 |
| 2023/01/25 | 1,741 | 1,765 | 1,741 | 1,753 | 8,430 |
| 2023/01/24 | 1,716 | 1,745 | 1,716 | 1,726 | 14,520 |
| 2023/01/23 | 1,683 | 1,699 | 1,679 | 1,699 | 2,780 |
| 2023/01/20 | 1,670 | 1,684 | 1,656 | 1,673 | 570 |
| 2023/01/19 | 1,680 | 1,692 | 1,656 | 1,656 | 2,880 |
| 2023/01/18 | 1,679 | 1,713 | 1,678 | 1,691 | 14,570 |
| 2023/01/17 | 1,671 | 1,692 | 1,666 | 1,669 | 10,540 |
| 2023/01/16 | 1,660 | 1,673 | 1,655 | 1,661 | 1,020 |
| 2023/01/13 | 1,654 | 1,670 | 1,648 | 1,665 | 2,210 |
| 2023/01/12 | 1,664 | 1,676 | 1,664 | 1,675 | 3,160 |
| 2023/01/11 | 1,630 | 1,664 | 1,630 | 1,659 | 8,410 |
| 2023/01/10 | 1,620 | 1,640 | 1,620 | 1,631 | 4,240 |
| 2023/01/06 | 1,618 | 1,618 | 1,601 | 1,604 | 2,290 |
| 2023/01/05 | 1,645 | 1,650 | 1,605 | 1,629 | 18,600 |
| 2023/01/04 | 1,583 | 1,612 | 1,583 | 1,612 | 10,550 |