[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) 30分足 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 
2017-09-2615:0000
2017-09-2614:3000
2017-09-2614:0000
2017-09-2613:301606.001606.001606.001606.002032120
2017-09-2613:001605.001609.001605.001609.00200321450
2017-09-2612:301606.001606.001605.001605.002032110
2017-09-2612:0000
2017-09-2611:3000
2017-09-2611:0000
2017-09-2610:301603.001606.001603.001606.00330529900
2017-09-2610:001602.001602.001602.001602.002032040
2017-09-2609:301599.001599.001599.001599.00250399750
2017-09-2609:001600.001600.001598.001600.0025304047630
2017-09-2515:001603.001603.001603.001603.00110176330
2017-09-2514:301600.001603.001600.001603.002032030
2017-09-2514:001604.001604.001601.001601.0080128180
2017-09-2513:301604.001604.001604.001604.0070112280
2017-09-2513:001602.001606.001601.001606.00240384390
2017-09-2512:301603.001605.001603.001603.007401186340
2017-09-2512:0000
2017-09-2511:3000
2017-09-2511:0000
2017-09-2510:3000
2017-09-2510:001610.001612.001610.001611.00340547560
2017-09-2509:3000
2017-09-2509:001615.001615.001604.001611.0029704774850
2017-09-2215:001605.001605.001605.001605.006096300
2017-09-2214:3000
2017-09-2214:0000
2017-09-2213:301609.001609.001609.001609.001016090
2017-09-2213:0000
2017-09-2212:301605.001605.001605.001605.00100160500
2017-09-2212:0000
2017-09-2211:301611.001611.001611.001611.002032220
2017-09-2211:0000
2017-09-2210:3000
2017-09-2210:001605.001610.001603.001605.00530853110
2017-09-2209:301609.001610.001605.001605.0033005312470
2017-09-2209:001607.001610.001605.001610.00520836230
2017-09-2115:001605.001605.001605.001605.001016050
2017-09-2114:301607.001607.001607.001607.001016070
2017-09-2114:001606.001606.001603.001605.00560898100
2017-09-2113:301607.001609.001607.001609.00130209040
2017-09-2113:001604.001607.001603.001607.0070112260
2017-09-2112:301613.001613.001600.001600.0023003688220
2017-09-2112:0000
2017-09-2111:301613.001613.001613.001613.001016130
2017-09-2111:001613.001613.001606.001606.00220353950
2017-09-2110:301613.001613.001608.001608.00200321930
2017-09-2110:001615.001615.001615.001615.0070113050
2017-09-2109:301617.001618.001613.001613.00130210000
2017-09-2109:001615.001619.001614.001617.009001453580
2017-09-2015:001613.001613.001613.001613.0070112910
2017-09-2014:301614.001614.001614.001614.002032280
2017-09-2014:001616.001617.001616.001617.0090145520
2017-09-2013:301615.001615.001615.001615.005080750
2017-09-2013:001614.001614.001613.001613.002032270
2017-09-2012:301615.001615.001615.001615.002032300
2017-09-2012:0000
2017-09-2011:3000
2017-09-2011:001615.001616.001615.001616.0017102763260
2017-09-2010:301615.001615.001615.001615.00190306850
2017-09-2010:0000
2017-09-2009:3000
2017-09-2009:001610.001611.001605.001605.0011301818250
2017-09-1915:001609.001609.001609.001609.002032180
2017-09-1914:301608.001610.001608.001610.00110177070
2017-09-1914:001608.001608.001608.001608.00230369840
2017-09-1913:301608.001608.001608.001608.006096480
2017-09-1913:001606.001607.001605.001607.00120192810
2017-09-1912:301610.001610.001605.001605.0011701879810
2017-09-1912:0000
2017-09-1911:3000
2017-09-1911:001614.001614.001610.001610.00170273780
2017-09-1910:301614.001614.001614.001614.002032280
2017-09-1910:001613.001613.001610.001610.00200322250
2017-09-1909:301619.001619.001612.001612.00400646250
2017-09-1909:001623.001623.001617.001622.0049207965800
2017-09-1515:0000
2017-09-1514:301615.001615.001613.001614.00270436020
2017-09-1514:001611.001615.001611.001615.006096830
2017-09-1513:301612.001613.001610.001613.00180290030
2017-09-1513:001612.001612.001612.001612.005080600
2017-09-1512:301613.001615.001612.001614.00200322840
2017-09-1512:0000
2017-09-1511:3000
2017-09-1511:0000
2017-09-1510:301614.001614.001614.001614.001016140
2017-09-1510:0000
2017-09-1509:3000
2017-09-1509:001612.001612.001612.001612.00420677040
2017-09-1415:0000
2017-09-1414:3000
2017-09-1414:001615.001615.001613.001615.00110177510
2017-09-1413:301615.001615.001615.001615.0080129200
2017-09-1413:001618.001618.001615.001615.005080840
2017-09-1412:301616.001617.001615.001617.00130210080
2017-09-1412:0000
2017-09-1411:3000
2017-09-1411:001615.001615.001615.001615.001016150
2017-09-1410:301613.001614.001613.001614.002032270
2017-09-1410:0000
2017-09-1409:3000
2017-09-1409:001615.001615.001605.001613.00480773770
2017-09-1315:001614.001614.001614.001614.001016140
2017-09-1314:301615.001615.001615.001615.001016150
2017-09-1314:0000
2017-09-1313:301616.001616.001616.001616.001016160
2017-09-1313:001617.001618.001616.001616.0070113150
2017-09-1312:301616.001616.001616.001616.00140226240
2017-09-1312:0000
2017-09-1311:3000
2017-09-1311:001620.001620.001619.001619.00120194300
2017-09-1310:301623.001624.001619.001623.00100162280
2017-09-1310:001619.001624.001602.001623.0024703991510
2017-09-1309:301618.001620.001618.001620.0022803693350
2017-09-1309:001620.001621.001614.001618.0024703997980
2017-09-1215:0000
2017-09-1214:301613.001613.001611.001611.002032240
2017-09-1214:001613.001614.001611.001611.007301177880
2017-09-1213:301612.001613.001612.001613.00100161290
2017-09-1213:001610.001610.001609.001609.0080128730
2017-09-1212:301613.001613.001610.001613.007801257960
2017-09-1212:0000
2017-09-1211:3000
2017-09-1211:001610.001611.001610.001611.00560901910
2017-09-1210:301609.001609.001608.001608.00120192990
2017-09-1210:001610.001610.001610.001610.00100161000
2017-09-1209:3000
2017-09-1209:001610.001611.001606.001606.0013402156720
2017-09-1115:001608.001608.001608.001608.001016080
2017-09-1114:301608.001608.001607.001608.00210337670
2017-09-1114:0000
2017-09-1113:301603.001608.001603.001608.00200321270
2017-09-1113:001605.001607.001605.001606.00110176590
2017-09-1112:301602.001605.001602.001605.0011601860630
2017-09-1112:0000
2017-09-1111:3000
2017-09-1111:001602.001602.001602.001602.002032040
2017-09-1110:301602.001602.001602.001602.001016020
2017-09-1110:0000
2017-09-1109:301601.001601.001601.001601.002032020
2017-09-1109:001603.001605.001600.001604.00360576560
2017-09-0815:001602.001602.001602.001602.003048060
2017-09-0814:3000
2017-09-0814:001600.001602.001600.001602.0070112020
2017-09-0813:3000
2017-09-0813:001600.001600.001600.001600.001016000
2017-09-0812:301599.001599.001599.001599.001015990
2017-09-0812:0000
2017-09-0811:3000
2017-09-0811:001600.001600.001600.001600.005080000
2017-09-0810:301602.001602.001600.001600.005080060
2017-09-0810:001602.001602.001602.001602.002032040
2017-09-0809:3000
2017-09-0809:001600.001602.001600.001602.00190304080
2017-09-0715:001603.001603.001603.001603.001016030
2017-09-0714:301600.001600.001600.001600.006096000
2017-09-0714:001600.001603.001600.001603.00130208030
2017-09-0713:301600.001600.001600.001600.001016000
2017-09-0713:0000
2017-09-0712:301601.001601.001600.001601.006096020
2017-09-0712:0000
2017-09-0711:3000
2017-09-0711:0000
2017-09-0710:301604.001604.001604.001604.002032080
2017-09-0710:001605.001605.001605.001605.001016050
2017-09-0709:301600.001604.001599.001603.00160256460
2017-09-0709:001598.001601.001598.001601.00360575720
2017-09-0615:001595.001595.001595.001595.001015950
2017-09-0614:301595.001595.001595.001595.001015950
2017-09-0614:001593.001593.001590.001590.0080127310
2017-09-0613:3000
2017-09-0613:0000
2017-09-0612:301590.001592.001590.001592.002031820
2017-09-0612:0000
2017-09-0611:3000
2017-09-0611:0000
2017-09-0610:3000
2017-09-0610:0000
2017-09-0609:3000
2017-09-0609:001591.001591.001590.001590.00400636170
2017-09-0515:0000
2017-09-0514:301600.001600.001595.001595.00350558580
2017-09-0514:001599.001603.001599.001603.00270432080
2017-09-0513:3000
2017-09-0513:001598.001599.001598.001599.0070111900
2017-09-0512:301595.001595.001595.001595.00220350900
2017-09-0512:0000
2017-09-0511:3000
2017-09-0511:001598.001598.001591.001598.00310494410
2017-09-0510:301598.001598.001598.001598.005079900
2017-09-0510:001593.001593.001592.001593.003047780
2017-09-0509:301591.001594.001591.001594.00100159350
2017-09-0509:001599.001599.001590.001590.0020303236150
2017-09-0415:001608.001608.001608.001608.00100160800
2017-09-0414:301600.001600.001600.001600.001016000
2017-09-0414:0000
2017-09-0413:3000
2017-09-0413:001601.001604.001598.001604.00110176000
2017-09-0412:301607.001607.001600.001605.0012502002080
2017-09-0412:0000
2017-09-0411:301605.001605.001605.001605.001016050
2017-09-0411:001601.001601.001600.001600.006096030
2017-09-0410:301603.001603.001603.001603.00210336630
2017-09-0410:001602.001606.001600.001601.0080128120
2017-09-0409:301604.001604.001602.001602.003048080
2017-09-0409:001610.001610.001602.001602.0014802381600
2017-09-0115:0000
2017-09-0114:301599.001600.001599.001600.002031990
2017-09-0114:001601.001601.001601.001601.001016010
2017-09-0113:301600.001600.001600.001600.005080000
2017-09-0113:001596.001601.001596.001601.00490783590
2017-09-0112:301598.001598.001594.001594.00140223680
2017-09-0112:0000
2017-09-0111:301598.001598.001598.001598.001015980
2017-09-0111:0000
2017-09-0110:301596.001600.001594.001594.0015202427630
2017-09-0110:001597.001597.001597.001597.002031940
2017-09-0109:3000
2017-09-0109:001598.001599.001592.001592.00150239650
2017-08-3115:0000
2017-08-3114:3000
2017-08-3114:0000
2017-08-3113:301590.001590.001589.001590.0090143090
2017-08-3113:001590.001590.001590.001590.0070111300
2017-08-3112:301589.001590.001589.001590.00210333830
2017-08-3112:0000
2017-08-3111:3000
2017-08-3111:0000
2017-08-3110:301588.001588.001588.001588.00100158800
2017-08-3110:0000
2017-08-3109:301585.001585.001585.001585.001015850
2017-08-3109:001587.001587.001576.001585.006701061500
2017-08-3015:0000
2017-08-3014:301587.001587.001587.001587.006095220
2017-08-3014:0000
2017-08-3013:3000
2017-08-3013:001583.001587.001583.001587.0070111040
2017-08-3012:301583.001586.001583.001586.00250395920
2017-08-3012:0000
2017-08-3011:3000
2017-08-3011:001582.001584.001582.001583.005079170
2017-08-3010:301582.001582.001575.001575.00110173440
2017-08-3010:001581.001581.001579.001579.004063180
2017-08-3009:301580.001588.001577.001580.00420663190
2017-08-3009:001580.001580.001579.001580.00360568730
2017-08-2915:001571.001571.001571.001571.001015710
2017-08-2914:301578.001580.001570.001570.0020303195380
2017-08-2914:001579.001580.001579.001580.00260410730
2017-08-2913:301578.001579.001577.001579.0010301625330
2017-08-2913:001579.001580.001579.001580.0012501974770
2017-08-2912:301584.001584.001574.001574.0024403849820
2017-08-2912:0000
2017-08-2911:3000
2017-08-2911:001581.001581.001581.001581.00100158100
2017-08-2910:301584.001584.001577.001577.00250394660
2017-08-2910:001583.001585.001580.001580.0090142380
2017-08-2909:301580.001584.001580.001584.005079100
2017-08-2909:001586.001587.001570.001586.0034805491860
2017-08-2815:0000
2017-08-2814:301592.001592.001592.001592.005079600
2017-08-2814:0000
2017-08-2813:301588.001591.001587.001591.00250397090
2017-08-2813:001589.001592.001588.001592.00120190680
2017-08-2812:301590.001590.001590.001590.0070111300
2017-08-2812:0000
2017-08-2811:301599.001599.001599.001599.002031980
2017-08-2811:001590.001593.001590.001593.00240381740
2017-08-2810:3000
2017-08-2810:001587.001587.001587.001587.002031740
2017-08-2809:301589.001589.001585.001587.0012501982640
2017-08-2809:001588.001590.001588.001589.008201302630
2017-08-2515:001593.001593.001593.001593.001015930
2017-08-2514:301592.001592.001592.001592.003047760
2017-08-2514:001593.001594.001593.001594.00510812450
2017-08-2513:3000
2017-08-2513:0000
2017-08-2512:301595.001595.001591.001591.00250398260
2017-08-2512:0000
2017-08-2511:3000
2017-08-2511:0000
2017-08-2510:3000
2017-08-2510:001596.001596.001595.001595.0020303237860
2017-08-2509:301596.001596.001596.001596.001015960
2017-08-2509:001603.001603.001597.001597.0010701714180
2017-08-2415:0000
2017-08-2414:301595.001595.001595.001595.001015950
2017-08-2414:001597.001597.001595.001595.0010301643500
2017-08-2413:301598.001598.001598.001598.002031960
2017-08-2413:0000
2017-08-2412:3000
2017-08-2412:0000
2017-08-2411:3000
2017-08-2411:001599.001599.001599.001599.001015990
2017-08-2410:3000
2017-08-2410:001597.001597.001595.001595.005079780
2017-08-2409:301599.001599.001599.001599.002031980
2017-08-2409:001596.001596.001596.001596.00190303240
2017-08-2315:0000
2017-08-2314:3000
2017-08-2314:0000
2017-08-2313:301599.001599.001599.001599.003047970
2017-08-2313:001596.001596.001596.001596.001015960
2017-08-2312:301599.001599.001599.001599.005079950
2017-08-2312:0000
2017-08-2311:3000
2017-08-2311:0000
2017-08-2310:301600.001600.001600.001600.001016000
2017-08-2310:0000
2017-08-2309:301600.001600.001600.001600.001016000
2017-08-2309:001600.001602.001600.001602.00250400170
2017-08-2215:0000
2017-08-2214:301595.001595.001595.001595.00120191400
2017-08-2214:001595.001595.001595.001595.0070111650
2017-08-2213:3000
2017-08-2213:001595.001595.001595.001595.006095700
2017-08-2212:301593.001595.001593.001595.0090143420
2017-08-2212:0000
2017-08-2211:3000
2017-08-2211:0000
2017-08-2210:3000
2017-08-2210:0000
2017-08-2209:301588.001592.001587.001592.00560888790
2017-08-2209:001589.001589.001589.001589.00120190680

   ※ 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