[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 (2017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 
2017-09-221607.001611.001603.001605.0045407306920
2017-09-211615.001619.001600.001605.0046107408380
2017-09-201610.001617.001605.001613.0033005324390
2017-09-191623.001623.001605.001609.00742011988550
2017-09-151612.001615.001610.001614.0011901919500
2017-09-141615.001618.001605.001615.008801419820
2017-09-131620.001624.001602.001614.00768012427260
2017-09-121610.001614.001606.001611.0038306170720
2017-09-111603.001608.001600.001608.0021003368880
2017-09-081600.001602.001599.001602.00430688250
2017-09-071598.001605.001598.001603.008201312390
2017-09-061591.001595.001590.001595.00520827200
2017-09-051599.001603.001590.001595.0034305471050
2017-09-041610.001610.001598.001608.0033405361390
2017-09-011598.001601.001592.001600.0024103850470
2017-08-311587.001590.001576.001590.0011501824370
2017-08-301580.001588.001575.001587.0013602149890
2017-08-291586.001587.001570.001571.001099017337840
2017-08-281588.001599.001585.001592.0028404509400
2017-08-251603.001603.001591.001593.0039106242400
2017-08-241596.001599.001595.001595.0013302122400
2017-08-231600.001602.001596.001599.00360576050
2017-08-221589.001595.001587.001595.0010201621640
2017-08-211602.001609.001586.001593.0041906681120
2017-08-181597.001610.001596.001603.0040906541030
2017-08-171606.001625.001604.001612.0030904986290
2017-08-161590.001630.001588.001595.0045807351950
2017-08-151590.001608.001586.001590.0017302763630
2017-08-141607.001607.001582.001588.001025016346270
2017-08-101590.001593.001585.001591.0014502302640
2017-08-091591.001595.001587.001587.0011601844460
2017-08-081591.001596.001591.001594.00450717570
2017-08-071590.001597.001590.001595.0013802196290
2017-08-041591.001594.001589.001594.0011201781580
2017-08-031598.001600.001588.001595.0015202419520
2017-08-021602.001602.001600.001601.0019203074070
2017-08-011591.001615.001591.001602.0027104345620
2017-07-311601.001601.001590.001592.0014102248040
2017-07-281592.001604.001592.001596.0013302125340
2017-07-271586.001607.001586.001607.0062509999570
2017-07-261590.001595.001587.001587.00610970400
2017-07-251589.001589.001580.001586.00550870080
2017-07-241595.001595.001579.001590.0038606127450
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

   ※ 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