[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 (2015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 
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
2015-12-021570.001575.001560.001565.0028504473960
2015-12-011554.001558.001541.001557.007101103140
2015-11-301555.001556.001535.001535.0015102341300
2015-11-271550.001561.001542.001546.008501318610
2015-11-261557.001561.001550.001550.0047407378570
2015-11-251550.001559.001550.001551.0029104516180
2015-11-241540.001548.001540.001541.0019503005560
2015-11-201522.001530.001522.001530.0012101843010
2015-11-191520.001520.001515.001520.0017002582690
2015-11-181505.001510.001503.001506.00500752920
2015-11-171489.001506.001486.001500.0025303774770
2015-11-161489.001496.001475.001489.0044506619700
2015-11-131469.001504.001469.001491.0045406695120
2015-11-121490.001504.001490.001497.0024503659970
2015-11-111496.001504.001493.001499.0016102412390
2015-11-101520.001524.001498.001502.0045406845750
2015-11-091552.001555.001524.001524.0042706571310
2015-11-061550.001554.001540.001551.007401146590
2015-11-051545.001550.001545.001545.0013402074960
2015-11-041550.001550.001539.001539.007601174210
2015-11-021555.001555.001536.001537.0021503327650
2015-10-301535.001550.001535.001550.00420647070
2015-10-291544.001545.001525.001540.0021403291180
2015-10-281540.001544.001530.001544.006901062330
2015-10-271545.001545.001530.001540.00390600770
2015-10-261538.001558.001509.001545.0036805648770
2015-10-231510.001519.001497.001509.0056808552800
2015-10-221495.001500.001494.001494.0010701602150
2015-10-211499.001500.001495.001495.009201377770
2015-10-201500.001500.001496.001500.007901184130
2015-10-191499.001500.001495.001500.009501423850
2015-10-161490.001495.001486.001494.00520774800
2015-10-151478.001481.001476.001480.009801448730
2015-10-141509.001509.001470.001478.0018502749400
2015-10-131508.001510.001500.001500.0024403670750
2015-10-091500.001500.001488.001500.009301392860
2015-10-081495.001498.001482.001485.0010401544830
2015-10-071498.001499.001480.001495.008101204360
2015-10-061478.001498.001478.001493.0019502896570
2015-10-051467.001475.001462.001475.0019702890840
2015-10-021480.001480.001463.001470.008401237200
2015-10-011458.001465.001458.001462.00320467740
2015-09-301450.001458.001440.001442.008501233230
2015-09-291479.001479.001425.001437.0043906339240
2015-09-281479.001479.001457.001467.00530777280
2015-09-251478.001478.001450.001452.007901153850
2015-09-241460.001476.001445.001450.0020502981280
2015-09-181452.001477.001452.001477.0023203390600
2015-09-171464.001467.001460.001464.0028704203800
2015-09-161479.001479.001464.001464.0027804108270
2015-09-151468.001480.001451.001456.0014102063730
2015-09-141470.001475.001465.001467.0010001468340
2015-09-111460.001467.001450.001466.0012601841330
2015-09-101449.001460.001435.001460.0016302358520
2015-09-091418.001449.001418.001441.0043106168720
2015-09-081410.001428.001406.001408.0038205395540
2015-09-071430.001444.001413.001444.00817011648930
2015-09-041470.001480.001422.001450.001176016923720
2015-09-031487.001487.001469.001469.0011201657040
2015-09-021472.001487.001450.001470.00899013169410
2015-09-011502.001502.001487.001489.001059015827540
2015-08-311549.001549.001500.001502.00899013602580
2015-08-281549.001551.001509.001547.0051007849080
2015-08-271559.001559.001509.001549.0060209310990
2015-08-261539.001539.001500.001501.00727010977460
2015-08-251426.001530.001420.001500.001549022685900
2015-08-241556.001595.001518.001526.001480022980280
2015-08-211600.001620.001594.001596.00846013565210
2015-08-201624.001625.001601.001623.0023303773660
2015-08-191628.001630.001615.001621.009601559200
2015-08-181629.001630.001628.001630.006201009980
2015-08-171602.001623.001600.001623.0018803022250
2015-08-141620.001623.001605.001610.0011701885660
2015-08-131603.001630.001603.001620.0019403125910
2015-08-121640.001640.001625.001631.0060109847180
2015-08-111639.001642.001630.001641.0057109352070
2015-08-101625.001639.001625.001639.006601075120
2015-08-071639.001639.001629.001634.00250408370
2015-08-061639.001639.001628.001638.0011001801040
2015-08-051630.001638.001627.001627.00420685260
2015-08-041630.001630.001623.001630.0013302167470
2015-08-031614.001634.001610.001625.0028704642250
2015-07-311610.001615.001610.001614.0026604288560
2015-07-301600.001620.001600.001610.00270432960
2015-07-291600.001624.001600.001610.0014602349550
2015-07-281600.001624.001600.001600.0036805897030
2015-07-271618.001625.001603.001610.0020603323790
2015-07-241621.001626.001615.001615.0011201813770
2015-07-231620.001647.001608.001626.007301184440
2015-07-221612.001649.001612.001629.0011201831820
2015-07-211628.001632.001618.001630.0019003093700
2015-07-171624.001625.001610.001624.0018102938590
2015-07-161618.001624.001614.001624.009401523030
2015-07-151614.001614.001611.001614.0015602516910
2015-07-141618.001618.001603.001610.0012502017770
2015-07-131599.001600.001587.001598.0020903330680
2015-07-101589.001590.001560.001590.0035505607340
2015-07-091575.001594.001500.001554.001633025140490
2015-07-081600.001618.001595.001595.0054608758890
2015-07-071635.001646.001610.001630.0022003571470
2015-07-061645.001649.001610.001610.0059109603670
2015-07-031680.001680.001645.001649.0033105475640
2015-07-021675.001675.001662.001675.0010401741570
2015-07-011640.001660.001631.001660.0019203166390
2015-06-301643.001643.001628.001635.0049108031830
2015-06-291636.001655.001630.001643.001195019615840
2015-06-261677.001690.001666.001688.0041907037880
2015-06-251666.001686.001666.001677.008601443310
2015-06-241661.001689.001661.001689.0058809840110
2015-06-231660.001664.001651.001664.0030205011590
2015-06-221654.001660.001650.001660.0034705743460
2015-06-191650.001654.001630.001643.0018703082550
2015-06-181653.001653.001618.001624.00746012177000
2015-06-171645.001654.001639.001649.006701104090
2015-06-161636.001642.001636.001642.0012802097380
2015-06-151643.001655.001638.001638.0032905405260
2015-06-121647.001650.001642.001643.0012001974230
2015-06-111642.001657.001641.001650.0013302189820
2015-06-101670.001675.001642.001657.001663027588950
2015-06-091657.001663.001655.001662.001258020908710
2015-06-081668.001668.001657.001660.0050708424640
2015-06-051678.001689.001661.001671.00990016543600
2015-06-041689.001690.001684.001690.006401079440
2015-06-031699.001700.001680.001684.0019903359940
2015-06-021693.001699.001687.001699.001126019063260
2015-06-011682.001690.001676.001687.001302021887560
2015-05-291685.001685.001680.001684.007901330370
2015-05-281683.001686.001670.001680.0058009767610
2015-05-271670.001682.001670.001675.0016702802800
2015-05-261680.001684.001678.001678.0010101695950
2015-05-251690.001690.001682.001683.007601281050
2015-05-221682.001684.001675.001684.0024904183230
2015-05-211680.001680.001667.001679.00400670590
2015-05-201670.001679.001661.001670.0018803145930
2015-05-191678.001679.001667.001678.0029604958570
2015-05-181680.001680.001670.001678.0012902162510
2015-05-151679.001679.001669.001669.006601107000
2015-05-141655.001673.001655.001660.0023303881560
2015-05-131675.001675.001660.001670.008501414830
2015-05-121670.001670.001655.001668.0013702274730
2015-05-111655.001680.001655.001670.0034305720070
2015-05-081661.001675.001655.001655.0020803456200
2015-05-071678.001678.001660.001665.0021003513160
2015-05-011660.001670.001645.001668.0026604413910
2015-04-301674.001680.001659.001670.0023903987940
2015-04-281674.001680.001664.001678.0059109905150
2015-04-271640.001666.001640.001657.0039206466850
2015-04-241647.001669.001647.001653.00622010338640
2015-04-231652.001653.001643.001652.0011001815840
2015-04-221650.001654.001635.001647.0031405156290
2015-04-211651.001655.001645.001645.0027304504550
2015-04-201657.001664.001649.001649.0036205989560
2015-04-171680.001680.001657.001664.0013002169030
2015-04-161651.001675.001651.001675.0012402064160
2015-04-151658.001664.001648.001651.0041306827560
2015-04-141676.001680.001658.001658.0029504922730
2015-04-131690.001690.001676.001679.0024004039480
2015-04-101671.001681.001663.001681.00691011582910
2015-04-091677.001677.001660.001671.0034905828330
2015-04-081673.001685.001655.001669.00676011263210
2015-04-071654.001660.001636.001660.0055209143000
2015-04-061635.001654.001635.001654.0020303329860
2015-04-031649.001650.001631.001650.0011001811810
2015-04-021643.001649.001640.001649.0010401710450
2015-04-011655.001656.001601.001603.001501024718320
2015-03-311685.001685.001650.001671.00605010029170
2015-03-301675.001676.001659.001672.0027504584510
2015-03-271662.001685.001660.001675.0059109950670
2015-03-261680.001680.001660.001662.00765012791620
2015-03-251684.001690.001682.001686.0021903691430
2015-03-241680.001689.001677.001682.0046507826700
2015-03-231671.001682.001669.001677.0021503599170
2015-03-201679.001679.001660.001670.00240401860
2015-03-191647.001679.001642.001672.0035505895060
2015-03-181660.001661.001636.001643.0028904757910
2015-03-171668.001668.001660.001666.0011501913620
2015-03-161663.001670.001651.001670.0013502239740
2015-03-131670.001670.001664.001664.0011901985800
2015-03-121655.001655.001650.001651.0011301867310
2015-03-111669.001673.001645.001650.0031105165650
2015-03-101676.001689.001660.001669.0029804985530
2015-03-091695.001698.001654.001656.00924015460680
2015-03-061675.001697.001662.001695.0058309806510
2015-03-051688.001688.001675.001686.0031805345420
2015-03-041662.001705.001662.001685.0029004856100
2015-03-031660.001668.001660.001668.0045607585380
2015-03-021655.001664.001652.001658.0045507538910
2015-02-271652.001655.001647.001654.0018803105490
2015-02-261646.001655.001645.001652.0010101664330
2015-02-251649.001655.001642.001651.0037306156770
2015-02-241637.001648.001636.001647.0031005083200
2015-02-231647.001650.001635.001647.0015902612910
2015-02-201645.001649.001635.001646.0044507309870
2015-02-191637.001648.001635.001645.0026104279820
2015-02-181643.001645.001640.001642.007501231920
2015-02-171653.001654.001630.001643.0052808677930
2015-02-161640.001650.001626.001640.0042606991100
2015-02-131612.001615.001605.001615.0018602998340
2015-02-121610.001614.001595.001612.0020303259010
2015-02-101600.001601.001588.001601.0020603287240
2015-02-091620.001625.001598.001598.0029004682550
2015-02-061600.001606.001589.001593.003258051905900
2015-02-051580.001590.001576.001588.0012601999050
2015-02-041560.001583.001560.001580.00938014740640
2015-02-031580.001590.001550.001567.00900014043610
2015-02-021570.001575.001559.001575.0036005639880
2015-01-301590.001590.001554.001575.0046207287180
2015-01-291570.001585.001567.001572.0014502289720
2015-01-281585.001585.001570.001570.0011201768610
2015-01-271575.001588.001575.001586.0047207459550
2015-01-261581.001582.001566.001577.0019803119730
2015-01-231575.001577.001568.001577.0052708276010
2015-01-221574.001575.001566.001575.00620974900
2015-01-211554.001573.001554.001570.0035105468800
2015-01-201555.001560.001555.001560.0014402242540
2015-01-191556.001565.001556.001558.0035705565570
2015-01-161580.001580.001569.001570.0023603712050
2015-01-151568.001584.001566.001583.008901399490
2015-01-141585.001587.001572.001577.0027104284710
2015-01-131588.001588.001579.001585.0023103657760
2015-01-091583.001589.001575.001588.00765012092540
2015-01-081570.001597.001567.001583.00828013104760
2015-01-071550.001570.001549.001565.0028204393190
2015-01-061591.001591.001575.001580.0048207635070
2015-01-051600.001606.001590.001590.0057809244320

   ※ 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