[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 (2014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 
2014-12-301589.001597.001583.001588.0024203842390
2014-12-291576.001599.001570.001591.0059609428350
2014-12-261570.001572.001566.001572.00775012153040
2014-12-251575.001575.001570.001574.0030704827730
2014-12-241570.001570.001557.001568.0035505557690
2014-12-221545.001560.001540.001554.0059609223980
2014-12-191560.001560.001521.001539.0034105263230
2014-12-181559.001559.001516.001527.0056408735020
2014-12-171456.001514.001450.001490.001733025497320
2014-12-161549.001549.001515.001519.0026204005590
2014-12-151500.001549.001500.001549.0059609015180
2014-12-121560.001560.001536.001560.0019302993230
2014-12-111525.001530.001510.001527.001125017089570
2014-12-101540.001565.001530.001544.00896013795210
2014-12-091590.001593.001543.001575.00649010252750
2014-12-081599.001600.001592.001592.0050308042000
2014-12-051598.001598.001590.001591.0030304835960
2014-12-041586.001592.001583.001589.00638010133020
2014-12-031575.001587.001570.001581.0037305896310
2014-12-021555.001579.001547.001579.0054508505630
2014-12-011545.001556.001543.001555.0036405634190
2014-11-281542.001549.001540.001545.0031204813090
2014-11-271545.001549.001540.001548.0024903842340
2014-11-261550.001550.001540.001540.0037205739710
2014-11-251548.001553.001542.001548.0045507045480
2014-11-211575.001575.001520.001541.002306035372290
2014-11-201575.001579.001562.001567.0048507631080
2014-11-191568.001568.001555.001568.0039006091460
2014-11-181563.001570.001550.001560.0058209073310
2014-11-171546.001568.001538.001555.001091016920490
2014-11-141532.001544.001520.001544.0064809949550
2014-11-131520.001530.001520.001526.0023003504780
2014-11-121528.001536.001514.001518.00668010187480
2014-11-111505.001530.001500.001520.001531023241770
2014-11-101497.001506.001491.001502.0064509668010
2014-11-071503.001504.001473.001501.00708010583070
2014-11-061500.001506.001500.001504.0055308306040
2014-11-051500.001514.001492.001514.0064309653750
2014-11-041490.001520.001484.001486.0066109882730
2014-10-311453.001477.001447.001457.0054507955990
2014-10-301450.001453.001442.001450.0035305113920
2014-10-291454.001458.001451.001455.0019702864890
2014-10-281440.001448.001429.001439.0050907328590
2014-10-271440.001440.001420.001428.0019602811750
2014-10-241419.001425.001413.001413.0055307826800
2014-10-231409.001415.001409.001412.0023003243630
2014-10-221410.001415.001406.001414.0017502471780
2014-10-211406.001408.001403.001403.0024303416270
2014-10-201400.001405.001395.001404.0047106595480
2014-10-171380.001388.001377.001380.0021602980770
2014-10-161361.001380.001361.001377.0058507992760
2014-10-151381.001400.001380.001396.001640022885920
2014-10-141383.001409.001381.001405.00868012035870
2014-10-101410.001418.001402.001418.0024403438370
2014-10-091413.001431.001400.001420.001699024068020
2014-10-081413.001420.001398.001400.001320018541950
2014-10-071421.001424.001402.001423.001486020950590
2014-10-061425.001440.001425.001432.0030904421250
2014-10-031425.001427.001415.001425.0033504770230
2014-10-021410.001427.001408.001421.0035104981650
2014-10-011411.001422.001406.001419.0040605731110
2014-09-301412.001425.001410.001425.00954013498260
2014-09-291430.001430.001420.001423.001760025078720
2014-09-261441.001444.001427.001442.00807011588940
2014-09-251457.001458.001452.001455.0035605178160
2014-09-241450.001458.001431.001458.001016014711960
2014-09-221465.001469.001457.001464.0036905407930
2014-09-191460.001476.001450.001456.00698010185340
2014-09-181455.001460.001445.001460.004792069724520
2014-09-171441.001453.001438.001448.0060508735280
2014-09-161470.001470.001430.001438.001627023602730
2014-09-121510.001511.001473.001473.001979029402960
2014-09-111505.001510.001475.001509.00675010135070
2014-09-101543.001543.001513.001516.002147032782450
2014-09-091520.001530.001520.001520.0022103362260
2014-09-081549.001551.001455.001524.001848028410010
2014-09-051540.001540.001530.001540.00902013842180
2014-09-041521.001539.001520.001530.0031104752290
2014-09-031513.001529.001513.001520.0038605860150
2014-09-021520.001529.001502.001507.0050307627910
2014-09-011485.001511.001485.001511.00849012697320
2014-08-291489.001498.001475.001490.001000014870020
2014-08-281480.001490.001480.001480.0030204476810
2014-08-271465.001470.001459.001469.0047606975300
2014-08-261460.001466.001460.001460.008701273060
2014-08-251459.001464.001455.001457.0023803471980
2014-08-221450.001469.001450.001455.0044206430430
2014-08-211446.001459.001445.001451.0027904041020
2014-08-201445.001448.001440.001442.0026003748800
2014-08-191433.001444.001433.001444.0018802705330
2014-08-181441.001441.001423.001440.0021403075470
2014-08-151435.001438.001428.001438.0016502365960
2014-08-141429.001435.001420.001433.0026303756270
2014-08-131425.001429.001425.001429.007601084520
2014-08-121430.001430.001425.001428.0017002424710
2014-08-111413.001425.001413.001423.0011101572700
2014-08-081430.001433.001410.001420.0028304011000
2014-08-071433.001434.001425.001432.0044706394030
2014-08-061434.001439.001430.001432.0018502655500
2014-08-051431.001438.001431.001432.0010001432890
2014-08-041429.001441.001429.001430.0044706418490
2014-08-011437.001437.001429.001429.0016502361600
2014-07-311439.001439.001432.001437.0019602813470
2014-07-301430.001442.001428.001434.0024303482630
2014-07-291430.001434.001430.001433.0012601803660
2014-07-281428.001430.001428.001430.0012101728490
2014-07-251425.001427.001422.001426.0014802108680
2014-07-241420.001429.001420.001424.0042806093470
2014-07-231425.001425.001414.001419.0042306024660
2014-07-221425.001425.001421.001424.0014602079530
2014-07-181422.001424.001408.001413.0021203003850
2014-07-171425.001428.001420.001424.0050807241840
2014-07-161420.001423.001416.001420.0024903538770
2014-07-151420.001425.001412.001421.0053707619220
2014-07-141402.001417.001401.001411.0045106336070
2014-07-111417.001417.001405.001417.0025203550870
2014-07-101420.001420.001409.001410.0033404716930
2014-07-091415.001415.001410.001411.008601213580
2014-07-081412.001418.001410.001418.0024703493130
2014-07-071420.001426.001418.001426.00755010720770
2014-07-041419.001420.001410.001420.0038005377590
2014-07-031421.001421.001405.001419.0036605185880
2014-07-021418.001421.001410.001418.0046306550990
2014-07-011400.001420.001400.001414.00722010188470
2014-06-301409.001420.001409.001413.00824011640250
2014-06-271403.001403.001396.001399.0012801792290
2014-06-261400.001402.001395.001400.0035404956170
2014-06-251400.001404.001395.001398.0019102673390
2014-06-241397.001400.001395.001400.0050607080320
2014-06-231395.001399.001392.001398.0053707495920
2014-06-201386.001390.001385.001386.0026203637900
2014-06-191381.001388.001380.001382.0017702446760
2014-06-181377.001383.001376.001379.0016502276450
2014-06-171371.001385.001370.001381.0030804226870
2014-06-161381.001381.001371.001372.0034804787010
2014-06-131385.001385.001375.001382.0019002620310
2014-06-121385.001385.001378.001385.009801354870
2014-06-111388.001388.001381.001386.0010301428490
2014-06-101380.001385.001378.001378.0023903299190
2014-06-091380.001380.001373.001375.0019402670390
2014-06-061365.001372.001365.001370.0036504995460
2014-06-051358.001367.001358.001361.00550748480
2014-06-041358.001364.001358.001362.0022703090430
2014-06-031358.001358.001355.001357.0015402089400
2014-06-021359.001360.001354.001358.0013001765640
2014-05-301353.001359.001352.001354.0026303561720
2014-05-291358.001358.001355.001357.0013401818420
2014-05-281360.001361.001355.001355.0022603073280
2014-05-271358.001360.001351.001355.0032804450420
2014-05-261349.001350.001345.001345.0032004315850
2014-05-231331.001339.001331.001337.0021202829850
2014-05-221338.001339.001315.001331.0047906373240
2014-05-211335.001339.001329.001335.0014001865820
2014-05-201346.001350.001333.001338.0033604505600
2014-05-191350.001357.001341.001347.0030204069480
2014-05-161346.001358.001345.001351.0036104874270
2014-05-151350.001370.001343.001363.0047006366430
2014-05-141350.001360.001349.001358.001642022287890
2014-05-131347.001349.001342.001348.0034004582450
2014-05-121342.001353.001341.001345.0067009023810
2014-05-091346.001350.001339.001348.0035304749510
2014-05-081340.001343.001340.001343.0013501811050
2014-05-071338.001345.001338.001345.0058807883490
2014-05-021338.001346.001335.001345.0040805474880
2014-05-011349.001349.001335.001339.0035504761780
2014-04-301337.001352.001337.001349.00779010473790
2014-04-281335.001345.001335.001341.0057907741380
2014-04-251339.001339.001330.001339.0018602487510
2014-04-241333.001345.001329.001340.0055007362410
2014-04-231335.001358.001326.001333.001194016049400
2014-04-221327.001337.001323.001331.0040605404830
2014-04-211318.001325.001318.001323.0073109660140
2014-04-181315.001318.001311.001318.0026503485010
2014-04-171308.001321.001305.001315.0054607159400
2014-04-161303.001318.001303.001316.0050106548900
2014-04-151312.001314.001300.001305.001008013209550
2014-04-141300.001312.001290.001310.0067008729690
2014-04-111295.001314.001291.001307.00862011169800
2014-04-101310.001320.001296.001300.0070209229550
2014-04-091304.001312.001294.001298.001232016111130
2014-04-081306.001306.001292.001300.0017902325180
2014-04-071297.001307.001292.001300.0063808275430
2014-04-041295.001305.001295.001300.0053006884520
2014-04-031300.001300.001294.001298.0052906870610
2014-04-021291.001297.001286.001291.0037204801860
2014-04-011290.001290.001274.001289.0018802420650
2014-03-311283.001290.001276.001290.00797010235470
2014-03-281267.001277.001267.001274.0028203577610
2014-03-271260.001268.001255.001267.00770971900
2014-03-261270.001270.001260.001260.0026703382010
2014-03-251267.001267.001254.001260.004106051740970
2014-03-241258.001265.001255.001265.0031703998160
2014-03-201263.001263.001255.001258.0019802491740
2014-03-191259.001264.001249.001260.0060907623020
2014-03-181268.001268.001265.001268.004488056907370
2014-03-171252.001255.001243.001255.0030303791910
2014-03-141270.001270.001256.001265.0032604124650
2014-03-131278.001284.001278.001278.0017202201270
2014-03-121282.001282.001251.001276.0020002540130
2014-03-111284.001284.001280.001284.0020402618790
2014-03-101284.001287.001280.001284.0022202849600
2014-03-071285.001289.001280.001284.0051606631310
2014-03-061266.001289.001262.001282.0068808744890
2014-03-051283.001284.001275.001275.00789010104800
2014-03-041268.001273.001262.001268.0012701612400
2014-03-031261.001270.001248.001270.0057607239740
2014-02-281265.001272.001258.001271.0059107462280
2014-02-271270.001277.001260.001274.0032704153200
2014-02-261285.001286.001275.001283.0013101677200
2014-02-251275.001293.001271.001285.0055907186550
2014-02-241286.001289.001250.001271.0035704544290
2014-02-211277.001281.001253.001281.001440018380710
2014-02-201267.001278.001245.001260.0055206984540
2014-02-191270.001273.001265.001273.0014201804600
2014-02-181260.001272.001260.001264.00861010898950
2014-02-171256.001265.001256.001256.001379017391590
2014-02-141248.001267.001246.001252.00962012081900
2014-02-131250.001264.001241.001248.00970012205200
2014-02-121235.001256.001231.001254.001873023239760
2014-02-101225.001230.001224.001227.0039804882830
2014-02-071220.001230.001206.001218.0063107695710
2014-02-061219.001219.001208.001210.0031203784510
2014-02-051210.001212.001200.001205.0052806368780
2014-02-041200.001210.001190.001203.002212026466280
2014-02-031219.001219.001204.001204.0059007132910
2014-01-311212.001225.001208.001220.0079609673090
2014-01-301210.001222.001208.001220.001047012714370
2014-01-291235.001236.001225.001234.0037104564380
2014-01-281220.001234.001218.001227.0029903657100
2014-01-271215.001224.001202.001220.001170014197920
2014-01-241230.001230.001217.001228.003694045254510
2014-01-231250.001255.001238.001241.001036012886570
2014-01-221250.001260.001245.001254.0056007008870
2014-01-211247.001252.001240.001242.001889023540630
2014-01-201248.001249.001234.001238.001923023858030
2014-01-171255.001257.001246.001251.001004012572330
2014-01-161250.001268.001250.001260.0037604734950
2014-01-151260.001264.001248.001254.0043905506420
2014-01-141268.001268.001250.001250.001328016712900
2014-01-101266.001272.001265.001271.0030403858670
2014-01-091274.001274.001265.001265.001120014207340
2014-01-081270.001270.001266.001270.0076809745590
2014-01-071279.001280.001274.001275.001464018708610
2014-01-061273.001278.001270.001276.00832010597710

   ※ 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