[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 
2017-07-211596.001597.001590.001595.0012501989280
2017-07-201593.001600.001593.001597.0043006875550
2017-07-191580.001595.001578.001593.0039506269340
2017-07-181567.001577.001562.001570.0022703562100
2017-07-141557.001568.001557.001566.008801373860
2017-07-131570.001570.001555.001555.00791012351860
2017-07-121575.001579.001570.001577.00659010365160
2017-07-111595.001595.001575.001581.0041906618750
2017-07-101597.001597.001586.001586.0012902054730
2017-07-071580.001583.001567.001579.001113017533120
2017-07-061588.001593.001580.001583.00704011147320
2017-07-051604.001604.001592.001599.0031305004860
2017-07-041608.001608.001598.001604.0024503930330
2017-07-031596.001607.001588.001600.00863013807890
2017-06-301599.001599.001583.001594.0055208779140
2017-06-291600.001605.001590.001598.0022003521920
2017-06-281600.001603.001591.001592.0033305308790
2017-06-271600.001600.001587.001590.0032105108290
2017-06-261595.001600.001590.001594.0053608531780
2017-06-231600.001606.001590.001594.0045607278480
2017-06-221608.001614.001594.001600.0043406951220
2017-06-211614.001614.001600.001603.0029104671680
2017-06-201617.001620.001613.001613.0027604462340
2017-06-191616.001616.001610.001613.0039106301180
2017-06-161596.001619.001596.001609.0034505555050
2017-06-151594.001605.001593.001602.00733011730960
2017-06-141589.001597.001581.001594.00752011902730
2017-06-131585.001585.001577.001579.0036105696260
2017-06-121583.001583.001577.001577.0052308262420
2017-06-091589.001589.001582.001583.006401014160
2017-06-081590.001590.001581.001582.0035905680940
2017-06-071586.001590.001581.001584.0024703913860
2017-06-061590.001590.001580.001580.0049907906640
2017-06-051586.001590.001585.001588.0048807745450
2017-06-021590.001590.001580.001584.0044407025200
2017-06-011575.001582.001575.001579.0051508118760
2017-05-311586.001586.001580.001580.0020303211750
2017-05-301586.001587.001578.001579.0019203036510
2017-05-291584.001589.001580.001582.0024903939430
2017-05-261583.001584.001580.001584.0038806133150
2017-05-251589.001589.001580.001584.0032805190060
2017-05-241588.001590.001578.001580.0019603099010
2017-05-231590.001590.001577.001579.0022603573130
2017-05-221590.001591.001578.001580.0027904413390
2017-05-191581.001589.001578.001588.00694010980160
2017-05-181590.001594.001580.001594.0048507686100
2017-05-171592.001600.001588.001594.0054708703780
2017-05-161595.001600.001594.001600.0035905726880
2017-05-151597.001600.001586.001589.00690010981050
2017-05-121622.001622.001592.001600.001289020606480
2017-05-111610.001658.001609.001616.00718011628000
2017-05-101608.001611.001604.001611.0038506181480
2017-05-091612.001615.001609.001611.0014102271550
2017-05-081623.001666.001599.001611.001196019330280
2017-05-021621.001640.001598.001640.001097017769400
2017-05-011602.001620.001602.001620.0060309711040
2017-04-281612.001612.001602.001607.0012401992320
2017-04-271615.001616.001610.001611.0012401998970
2017-04-261610.001617.001607.001613.0042906902330
2017-04-251612.001612.001607.001611.0031705097700
2017-04-241616.001616.001600.001607.0012902076190
2017-04-211597.001620.001597.001606.0058409421880
2017-04-201601.001604.001601.001604.00350560690
2017-04-191608.001608.001592.001597.0028704590130
2017-04-181605.001615.001600.001602.0035605724900
2017-04-171597.001603.001595.001596.0028004472970
2017-04-141604.001610.001601.001605.0021703478910
2017-04-131605.001612.001603.001606.0019703167250
2017-04-121608.001608.001600.001605.0025304059350
2017-04-111608.001608.001601.001603.00370593630
2017-04-101605.001611.001595.001601.0023003685280
2017-04-071599.001605.001590.001600.0011501835760
2017-04-061598.001610.001582.001599.0024003823400
2017-04-051602.001609.001600.001600.008501363940
2017-04-041605.001610.001600.001608.0018002891090
2017-04-031615.001615.001603.001609.0013402157860
2017-03-311620.001620.001610.001612.0010101631110
2017-03-301608.001625.001604.001620.0028704641450
2017-03-291600.001614.001600.001609.0019503132360
2017-03-281589.001599.001589.001593.0010701703280
2017-03-271585.001588.001578.001584.0014402278600
2017-03-241580.001591.001575.001587.0013602154690
2017-03-231571.001580.001570.001577.0016002515220
2017-03-221584.001584.001568.001577.00662010433200
2017-03-211596.001600.001588.001591.0049407877870
2017-03-171597.001610.001596.001602.0017402786300
2017-03-161609.001609.001591.001593.0028104492700
2017-03-151600.001608.001600.001600.006701072800
2017-03-141604.001607.001600.001600.0041706681180
2017-03-131615.001618.001607.001607.0023403767750
2017-03-101616.001623.001610.001620.0030604952130
2017-03-091618.001618.001609.001614.0019103080680
2017-03-081617.001620.001605.001615.0026004197040
2017-03-071620.001630.001616.001630.0028004544360
2017-03-061617.001623.001615.001620.0018803040400
2017-03-031620.001623.001610.001618.0051308300850
2017-03-021629.001629.001620.001624.0018503006880
2017-03-011612.001625.001612.001625.0019903222760
2017-02-281611.001620.001611.001619.0010501696680
2017-02-271613.001620.001610.001619.0028304566960
2017-02-241619.001620.001615.001620.0010601715390
2017-02-231620.001620.001615.001620.0010301666000
2017-02-221621.001621.001608.001614.0029304735960
2017-02-211619.001619.001615.001619.007801262320
2017-02-201622.001622.001615.001619.0014702382550
2017-02-171623.001627.001580.001611.00648010435360
2017-02-161619.001623.001601.001620.0055709002780
2017-02-151601.001612.001601.001607.0042206771890
2017-02-141601.001615.001590.001602.00723011604330
2017-02-131593.001603.001586.001596.0043706972450
2017-02-101587.001587.001577.001586.0017902830790
2017-02-091565.001580.001564.001577.0038706075310
2017-02-081562.001563.001560.001561.00380593230
2017-02-071560.001562.001554.001562.0019803087180
2017-02-061555.001565.001554.001565.0034305343220
2017-02-031560.001564.001555.001555.0023403651830
2017-02-021556.001556.001545.001555.0032405021880
2017-02-011557.001557.001548.001557.0028304397780
2017-01-311561.001566.001550.001550.00652010135200
2017-01-301583.001583.001566.001566.0027404311660
2017-01-271555.001640.001555.001570.00640010148770
2017-01-261550.001560.001550.001555.0020403167730
2017-01-251569.001570.001553.001555.0027404278490
2017-01-241559.001560.001552.001560.0016802614090
2017-01-231566.001568.001550.001550.0035705569330
2017-01-201564.001568.001556.001568.0010701670910
2017-01-191560.001565.001559.001564.0018302857210
2017-01-181560.001560.001541.001559.0021203284550
2017-01-171570.001570.001547.001555.0050707892630
2017-01-161570.001570.001565.001570.0012802007850
2017-01-131570.001575.001559.001566.0035605571070
2017-01-121595.001595.001569.001570.0038806124370
2017-01-111590.001595.001589.001592.0010301638420
2017-01-101593.001600.001591.001595.0023803792680
2017-01-061590.001606.001582.001591.0049507881380
2017-01-051611.001612.001593.001593.00698011193720
2017-01-041605.001620.001605.001613.00759012221240
2016-12-301596.001606.001594.001605.0061909911810
2016-12-291597.001602.001586.001596.0021903490500
2016-12-281586.001605.001582.001604.00939015005380
2016-12-271588.001588.001581.001586.0020903315790
2016-12-261576.001587.001575.001581.0038006000180
2016-12-221572.001582.001566.001576.001090017191690
2016-12-211572.001578.001571.001572.0024803904610
2016-12-201565.001570.001562.001565.0030204729550
2016-12-191570.001570.001558.001560.0032105018930
2016-12-161575.001575.001558.001558.0057408996820
2016-12-151576.001576.001560.001575.0056508858850
2016-12-141573.001578.001564.001564.0056508885560
2016-12-131550.001560.001550.001555.00863013412340
2016-12-121539.001555.001539.001548.0049007570350
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

   ※ 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