1,979
-35 (-1.74%)
株価：2025/04/04 15:30
15分ディレイ
上場インデックスファンド豪州リート（Ｓ＆Ｐ／ＡＳＸ２００ Ａ－ＲＥＩＴ）の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,964 | 2,015 | 1,926 | 1,979 | -35 | -1.7% | 23,010 |
| 2025/04/03 | 2,036.5 | 2,036.5 | 2,004 | 2,014 | -72.5 | -3.5% | 5,480 |
| 2025/04/02 | 2,047.5 | 2,089.5 | 2,047.5 | 2,086.5 | +50 | +2.5% | 3,310 |
| 2025/04/01 | 2,013.5 | 2,039 | 2,009 | 2,036.5 | +35 | +1.7% | 3,540 |
| 2025/03/31 | 2,051.5 | 2,051.5 | 1,993 | 2,001.5 | -60.5 | -2.9% | 8,530 |
| 2025/03/28 | 2,084.5 | 2,097.5 | 2,060 | 2,062 | -28.5 | -1.4% | 890 |
| 2025/03/27 | 2,110.5 | 2,112 | 2,090 | 2,090.5 | -38 | -1.8% | 3,770 |
| 2025/03/26 | 2,118 | 2,148.5 | 2,102.5 | 2,128.5 | +11 | +0.5% | 2,860 |
| 2025/03/25 | 2,119 | 2,126 | 2,107 | 2,117.5 | +29.5 | +1.4% | 2,730 |
| 2025/03/24 | 2,102.5 | 2,102.5 | 2,088 | 2,088 | -13 | -0.6% | 1,310 |
| 2025/03/21 | 2,077 | 2,101 | 2,071.5 | 2,101 | +31 | +1.5% | 3,290 |
| 2025/03/19 | 2,064 | 2,087 | 2,064 | 2,070 | -23 | -1.1% | 680 |
| 2025/03/18 | 2,093 | 2,116.5 | 2,092 | 2,093 | +39.5 | +1.9% | 5,520 |
| 2025/03/17 | 2,063.5 | 2,068.5 | 2,050 | 2,053.5 | +5.5 | +0.3% | 1,870 |
| 2025/03/14 | 2,042.5 | 2,048 | 2,035 | 2,048 | +16 | +0.8% | 370 |
| 2025/03/13 | 2,054.5 | 2,079 | 2,032 | 2,032 | -2 | -0.1% | 4,550 |
| 2025/03/12 | 2,020 | 2,035 | 2,000.5 | 2,034 | +14 | +0.7% | 1,400 |
| 2025/03/11 | 2,027 | 2,028 | 1,996 | 2,020 | -34.5 | -1.7% | 3,590 |
| 2025/03/10 | 2,058.5 | 2,062.5 | 2,035 | 2,054.5 | +19.5 | +1% | 3,620 |
| 2025/03/07 | 2,086.5 | 2,090 | 2,035 | 2,035 | -95.5 | -4.5% | 9,220 |
| 2025/03/06 | 2,123.5 | 2,145 | 2,123.5 | 2,130.5 | +12.5 | +0.6% | 7,240 |
| 2025/03/05 | 2,109.5 | 2,119.5 | 2,100.5 | 2,118 | +28 | +1.3% | 3,060 |
| 2025/03/04 | 2,100.5 | 2,100.5 | 2,072 | 2,090 | -30 | -1.4% | 2,060 |
| 2025/03/03 | 2,115.5 | 2,126 | 2,107.5 | 2,120 | +21 | +1% | 1,750 |
| 2025/02/28 | 2,126.5 | 2,126.5 | 2,075 | 2,099 | -37.5 | -1.8% | 5,650 |
| 2025/02/27 | 2,154.5 | 2,154.5 | 2,125 | 2,136.5 | -31.5 | -1.5% | 4,670 |
| 2025/02/26 | 2,177 | 2,183 | 2,155 | 2,168 | -38.5 | -1.7% | 4,870 |
| 2025/02/25 | 2,192 | 2,211 | 2,191.5 | 2,206.5 | -63 | -2.8% | 5,240 |
| 2025/02/21 | 2,247.5 | 2,282.5 | 2,247.5 | 2,269.5 | +23.5 | +1% | 2,490 |
| 2025/02/20 | 2,254 | 2,271 | 2,232.5 | 2,246 | -54 | -2.3% | 4,890 |
| 2025/02/19 | 2,281.5 | 2,312 | 2,255.5 | 2,300 | -29 | -1.2% | 3,760 |
| 2025/02/18 | 2,312 | 2,332 | 2,307 | 2,329 | +17 | +0.7% | 2,290 |
| 2025/02/17 | 2,306 | 2,331 | 2,303 | 2,312 | +9 | +0.4% | 2,550 |
| 2025/02/14 | 2,317.5 | 2,321.5 | 2,290 | 2,303 | -10.5 | -0.5% | 3,980 |
| 2025/02/13 | 2,305.5 | 2,313.5 | 2,298 | 2,313.5 | +8 | +0.3% | 1,800 |
| 2025/02/12 | 2,280 | 2,305.5 | 2,279.5 | 2,305.5 | +43.5 | +1.9% | 1,920 |
| 2025/02/10 | 2,255.5 | 2,266.5 | 2,255.5 | 2,262 | -12 | -0.5% | 3,640 |
| 2025/02/07 | 2,269 | 2,280.5 | 2,269 | 2,274 | +5.5 | +0.2% | 390 |
| 2025/02/06 | 2,288 | 2,289 | 2,263 | 2,268.5 | +7.5 | +0.3% | 1,720 |
| 2025/02/05 | 2,255.5 | 2,268.5 | 2,250 | 2,261 | +11 | +0.5% | 1,060 |
| 2025/02/04 | 2,278 | 2,278 | 2,232 | 2,250 | -8 | -0.4% | 1,280 |
| 2025/02/03 | 2,275 | 2,275 | 2,229 | 2,258 | -41.5 | -1.8% | 2,600 |
| 2025/01/31 | 2,290 | 2,300 | 2,281.5 | 2,299.5 | +24.5 | +1.1% | 600 |
| 2025/01/30 | 2,287 | 2,290 | 2,270.5 | 2,275 | -12 | -0.5% | 4,250 |
| 2025/01/29 | 2,267 | 2,289.5 | 2,266.5 | 2,287 | +22 | +1% | 1,620 |
| 2025/01/28 | 2,313.5 | 2,313.5 | 2,250 | 2,265 | -58 | -2.5% | 5,390 |
| 2025/01/27 | 2,324 | 2,331.5 | 2,320 | 2,323 | -4.5 | -0.2% | 920 |
| 2025/01/24 | 2,355 | 2,357.5 | 2,327.5 | 2,327.5 | -8.5 | -0.4% | 1,930 |
| 2025/01/23 | 2,350 | 2,350 | 2,336 | 2,336 | -3 | -0.1% | 730 |
| 2025/01/22 | 2,333.5 | 2,360 | 2,333.5 | 2,339 | +19 | +0.8% | 3,800 |
1～
50
件表示中 / 1721件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
