[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 (2013年)

[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 
2013-12-301270.001273.001263.001270.001412017902170
2013-12-271252.001263.001250.001262.0032804117470
2013-12-261260.001260.001237.001252.001287016115480
2013-12-251220.001239.001220.001230.001690020729400
2013-12-241239.001241.001232.001233.001066013184710
2013-12-201220.001241.001220.001238.001812022338910
2013-12-191216.001220.001204.001220.002107025579570
2013-12-181196.001219.001195.001201.004292051592590
2013-12-171218.001218.001198.001201.003164038095040
2013-12-161217.001220.001205.001216.001515018396970
2013-12-131225.001227.001201.001218.002169026280340
2013-12-121237.001237.001219.001228.001680020612860
2013-12-111239.001250.001233.001237.001175014582660
2013-12-101248.001248.001235.001242.0063107814510
2013-12-091248.001248.001232.001235.001529018991330
2013-12-061236.001248.001225.001233.001481018278900
2013-12-051261.001261.001231.001242.003471043236280
2013-12-041264.001284.001256.001262.001895023980110
2013-12-031274.001274.001264.001267.00854010844690
2013-12-021289.001289.001260.001270.002798035512190
2013-11-291274.001280.001270.001279.001529019459300
2013-11-281277.001282.001274.001277.0059107547900
2013-11-271281.001281.001272.001274.0039004977420
2013-11-261297.001297.001274.001282.0041505343400
2013-11-251280.001280.001273.001274.0027603522650
2013-11-221274.001286.001273.001280.0018102309210
2013-11-211292.001292.001268.001274.001339017079990
2013-11-201300.001305.001280.001281.00895011521240
2013-11-191308.001308.001280.001304.001495019323680
2013-11-181310.001310.001302.001308.0029103806250
2013-11-151298.001308.001298.001305.00860011198140
2013-11-141300.001305.001296.001301.0040405249070
2013-11-131305.001310.001295.001299.0055107179190
2013-11-121301.001305.001296.001305.0025403297120
2013-11-111300.001310.001296.001301.0029003782940
2013-11-081300.001300.001291.001300.0051806720760
2013-11-071303.001308.001300.001300.0057307455680
2013-11-061291.001304.001291.001303.0030903999700
2013-11-051305.001310.001305.001308.001337017467760
2013-11-011301.001308.001301.001305.0027603598740
2013-10-311310.001311.001303.001305.0045605959230
2013-10-301329.001329.001304.001306.0072309482190
2013-10-291319.001328.001294.001305.00940012299280
2013-10-281330.001330.001305.001319.0026903542460
2013-10-251330.001330.001301.001301.00956012606090
2013-10-241350.001350.001324.001330.00760010139070
2013-10-231340.001350.001302.001326.001808024078030
2013-10-221335.001339.001331.001339.0035204699650
2013-10-211330.001335.001328.001333.001263016820140
2013-10-181312.001330.001312.001327.001256016516620
2013-10-171305.001310.001300.001305.00913011901840
2013-10-161303.001303.001298.001300.0043305629190
2013-10-151300.001315.001294.001300.001356017670110
2013-10-111278.001300.001278.001294.001023013190750
2013-10-101268.001270.001268.001270.0016702118710
2013-10-091260.001270.001260.001268.0016002027060
2013-10-081279.001279.001257.001258.0070608924900
2013-10-071285.001294.001276.001283.0037604823560
2013-10-041270.001285.001263.001281.0023603008750
2013-10-031271.001271.001262.001267.0043405499660
2013-10-021279.001280.001261.001261.0025603259770
2013-10-011270.001279.001269.001279.0034404372610
2013-09-301279.001284.001265.001277.001911024315200
2013-09-271280.001285.001278.001284.0059307593950
2013-09-261284.001284.001271.001283.0024203094310
2013-09-251289.001289.001281.001284.0039605084590
2013-09-241281.001300.001280.001294.005166066222810
2013-09-201300.001320.001285.001310.0055507242210
2013-09-191280.001300.001280.001297.00815010530450
2013-09-181270.001280.001261.001280.0077709909500
2013-09-171259.001270.001257.001270.0030803883880
2013-09-131273.001273.001250.001257.0028303562470
2013-09-121270.001270.001251.001255.0042005275260
2013-09-111255.001270.001254.001270.001230015507640
2013-09-101242.001257.001232.001255.001237015393490
2013-09-091250.001250.001230.001240.0043905439430
2013-09-061246.001246.001228.001237.0022902827700
2013-09-051248.001255.001240.001254.0070308776750
2013-09-041240.001254.001211.001248.0024102981430
2013-09-031235.001248.001228.001240.0046605768630
2013-09-021219.001228.001212.001228.0019902427080
2013-08-301211.001217.001205.001208.0010901320290
2013-08-291219.001219.001205.001205.0017402112670
2013-08-281199.001211.001193.001209.0050006002220
2013-08-271222.001227.001213.001214.0036204417020
2013-08-261224.001230.001222.001229.0015201865490
2013-08-231220.001230.001200.001222.00870010531430
2013-08-221214.001219.001205.001215.0020402465830
2013-08-211226.001226.001206.001219.0026903265850
2013-08-201237.001237.001205.001208.0062807668730
2013-08-191238.001240.001229.001237.0038904798350
2013-08-161223.001248.001219.001232.0031403875220
2013-08-151240.001240.001230.001236.0031403890300
2013-08-141240.001244.001223.001235.0072208931020
2013-08-131234.001247.001220.001247.0024603029380
2013-08-121229.001233.001216.001218.0035704368090
2013-08-091212.001220.001199.001220.0042205125240
2013-08-081196.001220.001190.001210.0062507490750
2013-08-071216.001220.001191.001191.00951011440250
2013-08-061200.001217.001195.001213.0075509096110
2013-08-051206.001207.001190.001194.002136025565940
2013-08-021220.001249.001205.001211.001570019108560
2013-08-011219.001250.001207.001220.001149013974300
2013-07-311259.001265.001223.001224.00954011797650
2013-07-301270.001273.001249.001252.0066708411190
2013-07-291270.001270.001260.001270.0025403216020
2013-07-261278.001280.001269.001269.0063008051590
2013-07-251270.001280.001268.001276.0038504900900
2013-07-241266.001278.001264.001276.0019502473280
2013-07-231275.001279.001260.001267.001030013114600
2013-07-221280.001290.001272.001277.00849010871060
2013-07-191277.001277.001272.001277.0018802397320
2013-07-181257.001278.001257.001277.0032704148340
2013-07-171268.001268.001250.001267.0048106063510
2013-07-161260.001280.001260.001268.0024503103480
2013-07-121270.001288.001260.001260.0077709856670
2013-07-111254.001283.001254.001278.0052606618940
2013-07-101293.001294.001270.001270.0059807688480
2013-07-091284.001295.001279.001293.0022002825980
2013-07-081299.001300.001269.001281.001026013275660
2013-07-051290.001300.001285.001300.00782010106290
2013-07-041270.001294.001265.001294.0069008829560
2013-07-031280.001285.001263.001263.00786010027930
2013-07-021280.001285.001270.001270.00924011806250
2013-07-011283.001283.001256.001267.0059307538930
2013-06-281277.001280.001260.001274.00809010316480
2013-06-271238.001248.001228.001248.0039904953420
2013-06-261239.001245.001219.001237.0024202982240
2013-06-251220.001230.001210.001222.001388016969560
2013-06-241237.001245.001219.001245.0044405481810
2013-06-211220.001237.001210.001237.0069308478810
2013-06-201290.001295.001220.001254.00832010475080
2013-06-191260.001294.001255.001290.00868011000590
2013-06-181250.001255.001240.001255.0040605072400
2013-06-171239.001257.001230.001249.0034604295470
2013-06-141245.001245.001226.001239.0038604783500
2013-06-131244.001256.001201.001219.001453017769760
2013-06-121270.001283.001239.001269.001134014266790
2013-06-111300.001305.001274.001274.0072409330120
2013-06-101271.001304.001271.001292.00803010355820
2013-06-071260.001294.001251.001265.001926024294780
2013-06-061299.001299.001260.001269.002212028286420
2013-06-051353.001353.001310.001324.002101027865370
2013-06-041340.001360.001332.001348.001673022434900
2013-06-031370.001380.001348.001351.002436033060740
2013-05-311372.001390.001372.001390.0031004285620
2013-05-301399.001404.001371.001375.001193016579220
2013-05-291420.001440.001401.001415.0067709654540
2013-05-281392.001415.001392.001415.0059608339510
2013-05-271410.001419.001380.001403.0048706835790
2013-05-241420.001443.001380.001420.001834025907210
2013-05-231476.001478.001427.001427.002065030072700
2013-05-221502.001510.001480.001497.001669024881320
2013-05-211512.001513.001505.001506.0028604321080
2013-05-201496.001514.001481.001514.002315034778980
2013-05-171499.001514.001460.001495.002806041945720
2013-05-161487.001514.001471.001498.00942014061980
2013-05-151510.001525.001495.001500.001277019265440
2013-05-141505.001508.001485.001500.001757026315690
2013-05-131519.001526.001490.001502.001015015344630
2013-05-101515.001529.001488.001521.00898013564300
2013-05-091508.001520.001507.001513.001013015329120
2013-05-081506.001510.001460.001504.001507022572370
2013-05-071523.001530.001512.001512.001595024245650
2013-05-021501.001529.001501.001519.0062609447670
2013-05-011524.001528.001520.001522.0033905165040
2013-04-301520.001529.001509.001524.001683025521430
2013-04-261520.001524.001507.001510.00784011897010
2013-04-251512.001518.001507.001518.00766011589800
2013-04-241490.001509.001490.001504.001162017455640
2013-04-231496.001500.001478.001489.002059030667790
2013-04-221497.001500.001490.001493.0052207810090
2013-04-191492.001496.001481.001490.0063109398390
2013-04-181489.001496.001474.001488.001020015130210
2013-04-171456.001497.001456.001489.00895013255050
2013-04-161450.001461.001435.001460.001599023144120
2013-04-151496.001496.001466.001475.001108016406260
2013-04-121488.001497.001481.001497.001085016173670
2013-04-111480.001496.001470.001470.001332019665840
2013-04-101452.001456.001445.001454.001456021128550
2013-04-091446.001457.001440.001452.001950028230560
2013-04-081418.001428.001415.001423.001230017463290
2013-04-051401.001406.001384.001400.001878026249180
2013-04-041362.001380.001348.001380.00766010440050
2013-04-031350.001366.001350.001366.001217016534390
2013-04-021328.001350.001323.001350.003223042962530
2013-04-011340.001348.001333.001333.002515033650570
2013-03-291350.001354.001345.001349.001441019435850
2013-03-281357.001357.001342.001356.001839024879420
2013-03-271348.001363.001348.001356.001545020944380
2013-03-261355.001358.001349.001352.001219016492240
2013-03-251365.001367.001350.001358.002363032082860
2013-03-221365.001365.001349.001354.002474033578320
2013-03-211390.001390.001365.001367.003141043272760
2013-03-191375.001388.001374.001385.002657036703470
2013-03-181389.001389.001367.001370.003436047257760
2013-03-151393.001394.001382.001392.00905012548630
2013-03-141380.001389.001380.001386.002071028664580
2013-03-131391.001393.001380.001387.00967013395070
2013-03-121396.001397.001381.001395.00753010481840
2013-03-111383.001383.001373.001381.001400019312360
2013-03-081351.001359.001338.001353.005538074836260
2013-03-071340.001348.001340.001348.0062908449430
2013-03-061332.001342.001332.001341.001497020006050
2013-03-051319.001332.001319.001331.00957012677750
2013-03-041320.001320.001311.001315.00892011751700
2013-03-011320.001320.001309.001315.002326030568480
2013-02-281320.001322.001314.001322.001625021392680
2013-02-271315.001315.001301.001313.001429018716730
2013-02-261320.001329.001306.001314.002876037854180
2013-02-251339.001339.001325.001338.001932025750340
2013-02-221327.001337.001320.001320.0067408937740
2013-02-211341.001341.001314.001320.001159015404510
2013-02-201333.001348.001333.001339.001408018846270
2013-02-191317.001331.001313.001321.0038205039870
2013-02-181315.001318.001307.001308.001135014892090
2013-02-151319.001319.001298.001308.001915025048560
2013-02-141323.001329.001318.001322.0055307316720
2013-02-131346.001348.001320.001323.004409058876440
2013-02-121356.001356.001338.001345.001538020709250
2013-02-081350.001350.001331.001348.002376031843390
2013-02-071345.001347.001340.001342.001596021437540
2013-02-061350.001350.001337.001345.001103014867580
2013-02-051323.001337.001315.001323.001632021597840
2013-02-041336.001338.001330.001335.001601021363020
2013-02-011310.001313.001300.001313.003709048435180
2013-01-311298.001298.001286.001290.001214015679900
2013-01-301295.001298.001288.001294.001288016646880
2013-01-291289.001294.001285.001289.001526019698080
2013-01-281278.001291.001278.001290.001060013644550
2013-01-251262.001274.001262.001273.001339017002740
2013-01-241239.001256.001239.001255.0017302154180
2013-01-231258.001258.001237.001243.001133014195910
2013-01-221265.001265.001252.001258.00798010024280
2013-01-211272.001272.001254.001259.001251015807690
2013-01-181271.001271.001261.001261.0072109144020
2013-01-171255.001260.001210.001238.001616020108490
2013-01-161259.001259.001245.001245.001092013667240
2013-01-151268.001268.001251.001260.001536019372990
2013-01-111240.001243.001231.001240.001386017150110
2013-01-101223.001238.001220.001237.00951011694220
2013-01-091208.001219.001201.001217.003328040333240
2013-01-081243.001245.001218.001223.003335041109280
2013-01-071258.001258.001248.001250.002752034521360
2013-01-041251.001251.001233.001248.002898036114010

   ※ 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。 

Twitter