[1555 東証] 上場インデックスファンド豪州リート(S&P/ASX200 A-REIT) 日足 時系列データ

[1555 東証] 上場インデックスファンド豪州リート(S&P/ASX200 A-REIT)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091528.001551.001526.001539.0029804581590
2016-12-081522.001539.001522.001524.0041406322430
2016-12-071512.001520.001510.001515.0045806936590
2016-12-061490.001503.001483.001501.0032304825050
2016-12-051496.001496.001475.001490.0047507067510
2016-12-021491.001491.001468.001480.0034505095320
2016-12-011497.001502.001480.001489.0064009536890
2016-11-301485.001500.001485.001497.0058008656490
2016-11-291487.001489.001479.001482.0037205520730
2016-11-281486.001491.001472.001485.0029004306540
2016-11-251490.001494.001470.001485.00684010168320
2016-11-241468.001469.001455.001466.00933013675340
2016-11-221431.001437.001431.001437.00650932790
2016-11-211446.001446.001420.001431.001008014412990
2016-11-181444.001449.001430.001448.0018502667200
2016-11-171429.001437.001425.001437.0024103442340
2016-11-161422.001437.001422.001431.0030704384420
2016-11-151420.001425.001416.001422.0044406303630
2016-11-141447.001447.001411.001420.00978013914010
2016-11-111469.001469.001419.001421.00968013923670
2016-11-101460.001470.001445.001452.001238017997480
2016-11-091466.001475.001419.001442.001523021970670
2016-11-081472.001473.001468.001473.0021203119510
2016-11-071464.001480.001460.001475.0034605098500
2016-11-041460.001465.001454.001454.00738010763930
2016-11-021476.001476.001460.001465.0060308844040
2016-11-011475.001477.001462.001471.00746010958290
2016-10-311474.001480.001458.001477.00776011383870
2016-10-281483.001490.001465.001474.001747025763240
2016-10-271498.001499.001481.001481.00728010856270
2016-10-261498.001498.001486.001497.0030804601970
2016-10-251483.001519.001481.001494.0028404250380
2016-10-241490.001490.001474.001483.001247018493460
2016-10-211515.001518.001499.001499.0062309381270
2016-10-201511.001518.001510.001516.0024503708330
2016-10-191520.001520.001512.001512.0028604340590
2016-10-181506.001509.001503.001506.0012801926860
2016-10-171511.001514.001505.001506.0021503242850
2016-10-141496.001515.001496.001511.0018902834710
2016-10-131501.001512.001500.001510.0040406077400
2016-10-121502.001512.001502.001510.00510768600
2016-10-111505.001515.001500.001507.0040206045670
2016-10-071506.001510.001497.001508.0062409373030
2016-10-061511.001529.001510.001529.0014202157910
2016-10-051530.001530.001506.001509.0064309768540
2016-10-041538.001546.001534.001541.0017402677030
2016-10-031529.001540.001525.001540.00819012517340
2016-09-301530.001530.001518.001528.0030804693640
2016-09-291539.001564.001534.001534.0045607052840
2016-09-281523.001530.001520.001530.0021003201680
2016-09-271520.001521.001510.001517.0028004249920
2016-09-261510.001530.001510.001521.0030304593010
2016-09-231515.001520.001509.001520.00737011165660
2016-09-211500.001507.001490.001500.0024803713530
2016-09-201498.001500.001488.001490.0033104951950
2016-09-161480.001489.001475.001489.0014402132370
2016-09-151485.001489.001459.001479.002001029450440
2016-09-141488.001494.001467.001490.001064015755370
2016-09-131520.001527.001490.001504.003183047899210
2016-09-121550.001557.001504.001527.002531038587460
2016-09-091580.001580.001550.001556.001130017655940
2016-09-081596.001598.001566.001580.0028604509280
2016-09-071601.001602.001578.001592.0051208131620
2016-09-061607.001620.001607.001610.0013202129220
2016-09-051605.001611.001604.001609.0023003695510
2016-09-021608.001610.001603.001603.0024403922680
2016-09-011602.001607.001550.001606.0055708837430
2016-08-311603.001605.001597.001602.0015102421300
2016-08-301597.001603.001596.001603.0012201950560
2016-08-291616.001616.001593.001603.0053308527250
2016-08-261610.001619.001603.001619.0014702366430
2016-08-251599.001606.001593.001600.0010201633560
2016-08-241603.001609.001600.001606.00610977310
2016-08-231587.001614.001570.001614.0034705498310
2016-08-221590.001596.001584.001587.0018302914980
2016-08-191589.001612.001584.001597.00842013407800
2016-08-181610.001628.001580.001599.0041806674280
2016-08-171628.001630.001612.001612.007901276230
2016-08-161615.001629.001612.001612.006801098900
2016-08-151614.001634.001614.001620.0014202308140
2016-08-121607.001635.001607.001634.0020603346310
2016-08-101610.001626.001606.001614.0014202293940
2016-08-091605.001628.001602.001602.0017502831900
2016-08-081613.001621.001605.001615.0020503305350
2016-08-051588.001610.001588.001610.009301484100
2016-08-041595.001612.001590.001602.0016202592470
2016-08-031603.001613.001596.001597.0023203713870
2016-08-021624.001636.001610.001618.0017902901900
2016-08-011619.001624.001610.001624.00590954370
2016-07-291602.001612.001600.001609.0015602502390
2016-07-281610.001613.001600.001607.0011301816500
2016-07-271605.001615.001605.001612.00310498110
2016-07-261614.001618.001604.001604.0012401999250
2016-07-251619.001635.001616.001616.0022803701820
2016-07-221622.001626.001603.001619.0011001778990
2016-07-211623.001660.001623.001644.001367022359140
2016-07-201598.001614.001597.001612.0041106590030
2016-07-191600.001601.001596.001597.0017102732800
2016-07-151580.001612.001576.001596.0055608892490
2016-07-141578.001585.001571.001585.0045807213780
2016-07-131580.001580.001562.001571.0018402900510
2016-07-121567.001581.001557.001564.0044206917050
2016-07-111562.001562.001550.001559.006701045670
2016-07-081550.001560.001540.001545.0022503488120
2016-07-071540.001545.001539.001544.00590909700
2016-07-061551.001552.001523.001540.0030104629350
2016-07-051557.001563.001550.001563.0025103909460
2016-07-041554.001556.001542.001556.0016702593030
2016-07-011550.001550.001542.001542.0015102337090
2016-06-301535.001544.001530.001534.0020103087750
2016-06-291530.001530.001502.001520.0030604644640
2016-06-281520.001523.001500.001523.0019402940090
2016-06-271519.001520.001510.001520.0022903477960
2016-06-241556.001556.001494.001520.00879013308210
2016-06-231540.001550.001536.001549.0017302670380
2016-06-221554.001554.001536.001554.00440683120
2016-06-211549.001549.001532.001549.009001384740
2016-06-201532.001550.001532.001537.0017602709960
2016-06-171530.001550.001523.001550.0051907970900
2016-06-161560.001566.001550.001551.0033105156910
2016-06-151565.001565.001557.001558.007401155910
2016-06-141568.001568.001556.001562.0012101892350
2016-06-131575.001575.001560.001566.0011301770280
2016-06-101570.001570.001570.001570.00410643700
2016-06-091565.001565.001560.001565.00440687760
2016-06-081570.001570.001569.001570.0021003296950
2016-06-071560.001570.001560.001570.006801063020
2016-06-061550.001564.001545.001554.0022503488050
2016-06-031564.001569.001564.001566.008901395120
2016-06-021579.001579.001562.001571.0020803274140
2016-06-011583.001585.001578.001580.009801548870
2016-05-311575.001585.001575.001583.0012501977150
2016-05-301571.001580.001571.001580.008201290430
2016-05-271571.001580.001565.001580.009701530140
2016-05-261580.001583.001564.001570.0018702937490
2016-05-251571.001580.001571.001580.0010201603880
2016-05-241568.001574.001564.001574.00410642640
2016-05-231564.001579.001560.001577.0012501959750
2016-05-201560.001580.001555.001555.009301456850
2016-05-191561.001566.001559.001560.007101107710
2016-05-181551.001569.001551.001561.007001088080
2016-05-171555.001570.001553.001557.00210327420
2016-05-161558.001573.001551.001551.00560873140
2016-05-131566.001570.001555.001558.0010501640260
2016-05-121578.001580.001565.001565.00510803910
2016-05-111585.001585.001578.001580.00410648860
2016-05-101567.001578.001551.001577.0019203002130
2016-05-091561.001588.001550.001560.0021203310960
2016-05-061561.001561.001539.001560.0014102188850
2016-05-021540.001575.001540.001548.0024703823950
2016-04-281592.001597.001562.001562.0015302421270
2016-04-271590.001600.001583.001584.0047507567030
2016-04-261593.001595.001580.001588.0012401965810
2016-04-251599.001599.001586.001588.0018502953900
2016-04-221580.001590.001576.001581.0011301787720
2016-04-211586.001590.001574.001581.00734011644560
2016-04-201581.001584.001571.001579.0013602148810
2016-04-191570.001585.001561.001582.0021603403520
2016-04-181560.001566.001542.001559.0019403023270
2016-04-151555.001560.001530.001558.0030104667680
2016-04-141550.001555.001549.001550.0013602109950
2016-04-131539.001550.001530.001540.0015302357860
2016-04-121516.001530.001516.001517.008301260890
2016-04-111530.001533.001494.001516.0025903929560
2016-04-081521.001539.001521.001539.0011201710010
2016-04-071540.001549.001517.001546.0036305554080
2016-04-061530.001541.001525.001535.0015302344170
2016-04-051555.001560.001534.001544.0016402534230
2016-04-041540.001570.001535.001568.0037405761820
2016-04-011565.001583.001560.001570.0012401941510
2016-03-311573.001580.001573.001578.006601039660
2016-03-301572.001586.001566.001573.0036405728340
2016-03-291585.001589.001563.001588.0011701852380
2016-03-281577.001577.001564.001564.006801066870
2016-03-251579.001583.001550.001570.0021903432550
2016-03-241562.001580.001561.001580.006601035540
2016-03-231579.001579.001559.001561.009201445510
2016-03-221580.001580.001558.001559.009401474050
2016-03-181549.001560.001543.001558.0026004026480
2016-03-171569.001569.001545.001562.0012902012150
2016-03-161557.001563.001545.001559.007401148340
2016-03-151565.001571.001552.001553.007301137450
2016-03-141547.001560.001540.001560.00811012618310
2016-03-111539.001544.001534.001539.0063209733280
2016-03-101524.001540.001524.001533.0026504061420
2016-03-091511.001525.001510.001512.00440666770
2016-03-081510.001520.001502.001511.0018002717500
2016-03-071530.001530.001519.001528.0038305829650
2016-03-041530.001531.001521.001531.0025203852170
2016-03-031520.001521.001504.001521.00968014663960
2016-03-021505.001512.001498.001509.0031704766090
2016-03-011499.001505.001480.001497.0015402302640
2016-02-291500.001508.001498.001502.007001050830
2016-02-261510.001510.001495.001498.00630945940
2016-02-251498.001498.001492.001496.00580868620
2016-02-241490.001500.001490.001498.0011201672400
2016-02-231490.001500.001490.001500.0012801914590
2016-02-221472.001485.001468.001479.0013501993920
2016-02-191473.001487.001467.001469.0016702460850
2016-02-181488.001488.001470.001473.009101348840
2016-02-171451.001470.001450.001470.0057608388590
2016-02-161466.001482.001462.001478.0014702158590
2016-02-151460.001468.001447.001455.0036605329390
2016-02-121430.001469.001421.001450.00700010028650
2016-02-101512.001514.001440.001469.00897013085070
2016-02-091500.001515.001475.001505.0055708317260
2016-02-081520.001520.001505.001520.008501285630
2016-02-051502.001522.001502.001511.0012601901640
2016-02-041500.001530.001500.001530.0015802397750
2016-02-031525.001531.001500.001500.0030304566640
2016-02-021540.001542.001530.001534.0034805342290
2016-02-011524.001538.001520.001524.0021503292030
2016-01-291500.001520.001490.001520.0022403377100
2016-01-281500.001500.001497.001498.009901483380
2016-01-271461.001499.001428.001499.0041506066200
2016-01-261474.001474.001445.001459.0026003785820
2016-01-251470.001480.001455.001474.0011001619120
2016-01-221420.001481.001420.001452.00855012237890
2016-01-211458.001458.001425.001428.0043006192060
2016-01-201480.001484.001442.001448.00718010442220
2016-01-191491.001491.001460.001480.0020603047960
2016-01-181465.001496.001440.001490.00802011700970
2016-01-151488.001499.001471.001472.0022703364540
2016-01-141485.001498.001460.001469.0038805710020
2016-01-131486.001503.001477.001503.0013702046260
2016-01-121470.001490.001460.001460.0044806588380
2016-01-081495.001501.001473.001489.00864012873580
2016-01-071520.001520.001490.001497.00877013218020
2016-01-061545.001549.001525.001546.0024703797170
2016-01-051570.001570.001546.001550.0032205020090
2016-01-041597.001597.001560.001570.0032805158180
2015-12-301570.001573.001565.001570.0011701835960
2015-12-291577.001577.001562.001577.0019703103720
2015-12-281570.001577.001550.001577.0011301773820
2015-12-251534.001555.001531.001555.0018402831270
2015-12-241530.001540.001530.001536.0021103236610
2015-12-221540.001540.001518.001530.0045806985450
2015-12-211555.001555.001535.001540.00665010269230
2015-12-181567.001567.001541.001544.0010201587090
2015-12-171570.001570.001540.001543.0019803067850
2015-12-161530.001560.001530.001560.0035305437870
2015-12-151530.001539.001527.001539.0019903049810
2015-12-141545.001565.001523.001539.00723011105450
2015-12-111568.001568.001549.001566.0038606013940
2015-12-101563.001570.001559.001568.009301454580
2015-12-091573.001574.001562.001563.007801225890
2015-12-081574.001574.001563.001570.00460721130
2015-12-071576.001576.001565.001574.008701368760
2015-12-041560.001571.001550.001562.0018502890550
2015-12-031561.001571.001561.001571.0036405708590

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog