[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 
2017-11-2215:001635.001635.001635.001635.00100163500
2017-11-2214:301635.001635.001635.001635.001016350
2017-11-2214:001638.001639.001638.001639.007001147160
2017-11-2213:301637.001637.001635.001635.004065450
2017-11-2213:001638.001638.001638.001638.006098280
2017-11-2212:301639.001639.001635.001635.00240393240
2017-11-2212:0000
2017-11-2211:301637.001637.001637.001637.006098220
2017-11-2211:001638.001638.001636.001636.003049100
2017-11-2210:301638.001638.001638.001638.004065520
2017-11-2210:001638.001638.001638.001638.002032760
2017-11-2209:301637.001638.001637.001638.00140229240
2017-11-2209:001638.001640.001637.001640.00280458940
2017-11-2115:0000
2017-11-2114:301632.001632.001632.001632.001016320
2017-11-2114:0000
2017-11-2113:301634.001634.001634.001634.001016340
2017-11-2113:0000
2017-11-2112:301634.001634.001626.001626.00120195610
2017-11-2112:0000
2017-11-2111:3000
2017-11-2111:001635.001635.001625.001625.0018803063030
2017-11-2110:301635.001635.001635.001635.00420686700
2017-11-2110:001634.001634.001634.001634.001016340
2017-11-2109:301635.001635.001635.001635.00180294300
2017-11-2109:001635.001635.001635.001635.00410670350
2017-11-2015:0000
2017-11-2014:301634.001634.001631.001631.0080130630
2017-11-2014:001631.001631.001631.001631.002032620
2017-11-2013:3000
2017-11-2013:001630.001631.001630.001631.0010301678910
2017-11-2012:301635.001635.001631.001631.0080130600
2017-11-2012:0000
2017-11-2011:301635.001635.001635.001635.001016350
2017-11-2011:001635.001635.001631.001635.00140228790
2017-11-2010:3000
2017-11-2010:001633.001635.001633.001635.00500817400
2017-11-2009:301632.001632.001632.001632.004065280
2017-11-2009:001634.001634.001632.001632.0011701911740
2017-11-1715:001637.001637.001637.001637.003049110
2017-11-1714:301631.001631.001629.001629.00220358590
2017-11-1714:001631.001631.001631.001631.002032620
2017-11-1713:301640.001644.001631.001631.00510833130
2017-11-1713:0000
2017-11-1712:301630.001642.001630.001642.009101483460
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:001639.001639.001637.001637.00180294740
2017-11-1710:301640.001640.001640.001640.00100164000
2017-11-1710:001639.001640.001639.001640.00500819910
2017-11-1709:301640.001640.001639.001639.002032790
2017-11-1709:001640.001640.001640.001640.00240393600
2017-11-1615:0000
2017-11-1614:301639.001639.001636.001636.0080130930
2017-11-1614:001642.001642.001642.001642.001016420
2017-11-1613:301638.001642.001638.001642.00410672100
2017-11-1613:001639.001643.001639.001643.00500820620
2017-11-1612:301635.001636.001635.001635.00350572260
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:001635.001635.001635.001635.002032700
2017-11-1610:3000
2017-11-1610:001642.001649.001634.001634.00370605960
2017-11-1609:301636.001636.001636.001636.0090147240
2017-11-1609:001635.001643.001635.001643.009301521160
2017-11-1515:001627.001627.001627.001627.0012402017480
2017-11-1514:301634.001639.001627.001634.006801112260
2017-11-1514:001632.001638.001626.001638.00240391800
2017-11-1513:301634.001635.001625.001625.00470766280
2017-11-1513:001626.001640.001626.001638.008501389250
2017-11-1512:301639.001639.001626.001626.00440719590
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:001626.001626.001626.001626.001016260
2017-11-1510:3000
2017-11-1510:001654.001654.001605.001622.0043207040670
2017-11-1509:301653.001655.001646.001646.00480792180
2017-11-1509:001659.001659.001650.001656.00350579010
2017-11-1415:0000
2017-11-1414:301665.001665.001665.001665.001016650
2017-11-1414:001660.001660.001659.001660.00140232390
2017-11-1413:301665.001670.001665.001670.00200333640
2017-11-1413:001659.001659.001657.001657.003049740
2017-11-1412:301656.001656.001656.001656.00270447120
2017-11-1412:0000
2017-11-1411:301666.001666.001666.001666.001016660
2017-11-1411:001666.001666.001666.001666.001016660
2017-11-1410:3000
2017-11-1410:001660.001667.001650.001667.00220363990
2017-11-1409:301655.001668.001650.001667.00460760810
2017-11-1409:001655.001657.001655.001656.0014202350680
2017-11-1315:0000
2017-11-1314:301678.001678.001678.001678.001016780
2017-11-1314:0000
2017-11-1313:301674.001674.001671.001671.00100167240
2017-11-1313:0000
2017-11-1312:301684.001684.001673.001679.00220369270
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:0000
2017-11-1310:3000
2017-11-1310:001670.001685.001670.001674.008801473920
2017-11-1309:301670.001670.001670.001670.001016700
2017-11-1309:001676.001676.001670.001670.0016802815560
2017-11-1015:001676.001676.001676.001676.001016760
2017-11-1014:301674.001677.001674.001676.0023503939230
2017-11-1014:001675.001675.001673.001673.003050210
2017-11-1013:301677.001677.001676.001676.00120201130
2017-11-1013:001681.001681.001678.001678.002033590
2017-11-1012:301676.001686.001675.001684.00380637410
2017-11-1012:0000
2017-11-1011:301692.001692.001692.001692.002033840
2017-11-1011:001673.001697.001673.001695.0010601785740
2017-11-1010:301675.001678.001672.001672.00360602630
2017-11-1010:001672.001675.001670.001675.00220367990
2017-11-1009:301671.001675.001670.001672.00250417830
2017-11-1009:001667.001674.001667.001671.0021403572400
2017-11-0915:0000
2017-11-0914:301660.001660.001641.001656.006801125220
2017-11-0914:001660.001660.001656.001660.00270447540
2017-11-0913:301662.001662.001660.001660.003049840
2017-11-0913:001662.001662.001662.001662.00190315780
2017-11-0912:301655.001662.001655.001661.0014702441800
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:001654.001656.001654.001656.009401555230
2017-11-0910:301652.001654.001652.001654.00210347110
2017-11-0910:001653.001653.001652.001652.00520859050
2017-11-0909:301652.001652.001652.001652.00110181720
2017-11-0909:001647.001653.001647.001653.0019903282040
2017-11-0815:001644.001644.001644.001644.00120197280
2017-11-0814:301643.001643.001643.001643.0080131440
2017-11-0814:001643.001643.001643.001643.0080131440
2017-11-0813:3000
2017-11-0813:001642.001642.001642.001642.001016420
2017-11-0812:301644.001645.001644.001645.00300493350
2017-11-0812:0000
2017-11-0811:301644.001644.001644.001644.0070115080
2017-11-0811:001643.001644.001643.001644.00150246470
2017-11-0810:301643.001643.001643.001643.002032860
2017-11-0810:001640.001640.001640.001640.001016400
2017-11-0809:301641.001641.001640.001640.003049220
2017-11-0809:001643.001643.001643.001643.008601412980
2017-11-0715:001648.001648.001648.001648.00100164800
2017-11-0714:301646.001647.001641.001647.00100164480
2017-11-0714:001644.001649.001634.001634.0013402197130
2017-11-0713:301638.001644.001638.001644.00570935120
2017-11-0713:0000
2017-11-0712:301639.001639.001639.001639.00100163900
2017-11-0712:0000
2017-11-0711:301639.001639.001639.001639.001016390
2017-11-0711:0000
2017-11-0710:301639.001639.001639.001639.00100163900
2017-11-0710:001637.001638.001637.001638.00170278300
2017-11-0709:3000
2017-11-0709:001639.001639.001637.001637.00280458840
2017-11-0615:0000
2017-11-0614:301634.001634.001634.001634.001016340
2017-11-0614:0000
2017-11-0613:301635.001635.001634.001634.006098050
2017-11-0613:001635.001635.001635.001635.003049050
2017-11-0612:301636.001638.001634.001634.00540882880
2017-11-0612:0000
2017-11-0611:301637.001637.001637.001637.001016370
2017-11-0611:001637.001637.001634.001637.005081820
2017-11-0610:301634.001635.001634.001635.00140228810
2017-11-0610:001637.001637.001637.001637.001016370
2017-11-0609:301635.001636.001635.001636.006098110
2017-11-0609:001638.001638.001633.001633.008101326620
2017-11-0215:0000
2017-11-0214:301632.001632.001629.001629.006097800
2017-11-0214:001632.001635.001630.001630.00140228390
2017-11-0213:301633.001634.001633.001634.002032670
2017-11-0213:001633.001633.001633.001633.001016330
2017-11-0212:301635.001635.001633.001633.00360587980
2017-11-0212:0000
2017-11-0211:301635.001635.001635.001635.002032700
2017-11-0211:001635.001635.001635.001635.001016350
2017-11-0210:301633.001633.001633.001633.00100163300
2017-11-0210:001633.001633.001633.001633.00100163300
2017-11-0209:301633.001635.001629.001631.00510831730
2017-11-0209:001633.001633.001633.001633.00400653200
2017-11-0115:0000
2017-11-0114:301632.001633.001629.001633.00220359070
2017-11-0114:001631.001631.001631.001631.001016310
2017-11-0113:301633.001633.001628.001628.00520848720
2017-11-0113:001632.001633.001632.001633.00230375540
2017-11-0112:301629.001630.001626.001630.00400650750
2017-11-0112:0000
2017-11-0111:3000
2017-11-0111:001629.001629.001629.001629.001016290
2017-11-0110:3000
2017-11-0110:001629.001629.001629.001629.002032580
2017-11-0109:301629.001629.001629.001629.001016290
2017-11-0109:001630.001630.001627.001629.009901613190
2017-10-3115:001630.001630.001630.001630.002032600
2017-10-3114:301632.001632.001631.001631.005081570
2017-10-3114:0000
2017-10-3113:301635.001635.001635.001635.003049050
2017-10-3113:001635.001635.001635.001635.001016350
2017-10-3112:301636.001636.001636.001636.004065440
2017-10-3112:0000
2017-10-3111:301636.001636.001636.001636.001016360
2017-10-3111:001632.001638.001632.001632.004065380
2017-10-3110:301634.001638.001632.001632.00170277990
2017-10-3110:001629.001633.001629.001633.0070114070
2017-10-3109:301630.001630.001629.001629.004065180
2017-10-3109:001630.001638.001630.001630.00590962640
2017-10-3015:001635.001635.001635.001635.001016350
2017-10-3014:301639.001640.001638.001638.0070114720
2017-10-3014:001640.001640.001629.001630.00270440750
2017-10-3013:3000
2017-10-3013:0000
2017-10-3012:301628.001648.001628.001648.009001476540
2017-10-3012:0000
2017-10-3011:301632.001632.001632.001632.001016320
2017-10-3011:0000
2017-10-3010:301631.001631.001631.001631.001016310
2017-10-3010:001629.001630.001629.001630.003048890
2017-10-3009:301628.001628.001628.001628.001016280
2017-10-3009:001626.001630.001626.001630.008101317100
2017-10-2715:0000
2017-10-2714:301633.001633.001625.001633.0010901776550
2017-10-2714:001632.001633.001630.001633.00120195770
2017-10-2713:3000
2017-10-2713:001632.001635.001631.001635.005081640
2017-10-2712:301636.001636.001631.001632.0080130730
2017-10-2712:0000
2017-10-2711:301635.001635.001635.001635.002032700
2017-10-2711:001632.001632.001632.001632.001016320
2017-10-2710:301635.001640.001630.001631.0012101980170
2017-10-2710:001633.001636.001631.001632.0011501880100
2017-10-2709:301631.001635.001631.001633.00150244840
2017-10-2709:001635.001635.001633.001634.00480784700
2017-10-2615:001627.001627.001627.001627.00100162700
2017-10-2614:3000
2017-10-2614:0000
2017-10-2613:3000
2017-10-2613:0000
2017-10-2612:3000
2017-10-2612:0000
2017-10-2611:301630.001630.001630.001630.002032600
2017-10-2611:001630.001630.001630.001630.003048900
2017-10-2610:3000
2017-10-2610:001627.001631.001627.001627.00100162820
2017-10-2609:301630.001630.001630.001630.00430700900
2017-10-2609:001631.001633.001631.001633.00240391470
2017-10-2515:0000
2017-10-2514:301629.001633.001629.001631.00510831990
2017-10-2514:001629.001629.001629.001629.001016290
2017-10-2513:3000
2017-10-2513:001626.001629.001626.001629.004065070
2017-10-2512:301629.001629.001629.001629.002032580
2017-10-2512:0000
2017-10-2511:301629.001629.001629.001629.005081450
2017-10-2511:001629.001629.001626.001626.00120195160
2017-10-2510:301627.001627.001627.001627.001016270
2017-10-2510:001629.001630.001629.001630.002032590
2017-10-2509:301630.001630.001625.001627.00530861720
2017-10-2509:001630.001630.001630.001630.00120195600
2017-10-2415:001627.001627.001627.001627.001016270
2017-10-2414:301630.001630.001628.001628.00220358360
2017-10-2414:001630.001630.001630.001630.00200326000
2017-10-2413:3000
2017-10-2413:001630.001631.001630.001630.00490798710
2017-10-2412:301630.001631.001630.001630.00130211910
2017-10-2412:0000
2017-10-2411:3000
2017-10-2411:0000
2017-10-2410:301631.001632.001630.001630.00300489210
2017-10-2410:001633.001633.001631.001631.005081590
2017-10-2409:301631.001633.001631.001633.00110179430
2017-10-2409:001631.001631.001630.001630.00130212000
2017-10-2315:0000
2017-10-2314:301631.001631.001631.001631.00110179410
2017-10-2314:001632.001632.001632.001632.002032640
2017-10-2313:301633.001633.001632.001632.00120195940
2017-10-2313:001634.001635.001634.001635.00100163480
2017-10-2312:301634.001634.001634.001634.00150245100
2017-10-2312:0000
2017-10-2311:3000
2017-10-2311:001634.001634.001634.001634.002032680
2017-10-2310:301632.001632.001632.001632.001016320
2017-10-2310:001632.001635.001632.001635.0070114320
2017-10-2309:301632.001633.001632.001633.005081640
2017-10-2309:001633.001633.001631.001631.0015402514720
2017-10-2015:001626.001626.001626.001626.001016260
2017-10-2014:301628.001633.001628.001631.009101484960
2017-10-2014:001628.001628.001626.001626.00140227720
2017-10-2013:301627.001629.001627.001629.0070113960
2017-10-2013:0000
2017-10-2012:301629.001629.001626.001626.00430699660
2017-10-2012:0000
2017-10-2011:301629.001629.001629.001629.002032580
2017-10-2011:001628.001628.001628.001628.001016280
2017-10-2010:301625.001627.001625.001627.006601073180
2017-10-2010:001625.001625.001625.001625.001016250
2017-10-2009:301625.001625.001624.001625.00290471240
2017-10-2009:001628.001629.001624.001628.00550895380
2017-10-1915:001624.001624.001624.001624.002032480
2017-10-1914:301624.001624.001624.001624.001016240
2017-10-1914:0000
2017-10-1913:301628.001628.001626.001626.003048820
2017-10-1913:001629.001629.001628.001628.005081420
2017-10-1912:301630.001630.001629.001629.00100162950
2017-10-1912:0000
2017-10-1911:3000
2017-10-1911:001629.001629.001629.001629.00100162900
2017-10-1910:301630.001632.001629.001629.00300489010
2017-10-1910:001630.001630.001629.001629.00520847580
2017-10-1909:301630.001631.001628.001630.00400651570
2017-10-1909:001623.001630.001623.001630.0048607901420
2017-10-1815:001623.001623.001623.001623.001016230
2017-10-1814:301620.001622.001620.001622.00120194470
2017-10-1814:001620.001620.001620.001620.002032400
2017-10-1813:301621.001621.001620.001620.00100162080
2017-10-1813:001618.001620.001618.001620.00160259040
2017-10-1812:301620.001620.001618.001619.0017802882090
2017-10-1812:0000
2017-10-1811:301620.001620.001620.001620.002032400
2017-10-1811:001618.001619.001618.001619.00100161860
2017-10-1810:301615.001618.001615.001618.00260420280
2017-10-1810:001615.001615.001615.001615.003048450
2017-10-1809:301614.001614.001614.001614.003048420
2017-10-1809:001610.001616.001610.001613.0023303755140

   ※ 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