2,133
-31 (-1.43%)
株価：2025/05/22 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,177 | 2,177 | 2,132 | 2,133 | -31 | -1.4% | 891 |
| 2025/05/21 | 2,162 | 2,176 | 2,162 | 2,164 | +23 | +1.1% | 566 |
| 2025/05/20 | 2,166 | 2,175 | 2,141 | 2,141 | ±0 | ±0% | 1,288 |
| 2025/05/19 | 2,179 | 2,179 | 2,141 | 2,141 | -17 | -0.8% | 870 |
| 2025/05/16 | 2,123 | 2,167 | 2,123 | 2,158 | +27 | +1.3% | 854 |
| 2025/05/15 | 2,166 | 2,166 | 2,131 | 2,131 | -34 | -1.6% | 1,227 |
| 2025/05/14 | 2,190 | 2,190 | 2,165 | 2,165 | -3 | -0.1% | 3,218 |
| 2025/05/13 | 2,209 | 2,218 | 2,168 | 2,168 | -8 | -0.4% | 1,896 |
| 2025/05/12 | 2,177 | 2,208 | 2,176 | 2,176 | +31 | +1.4% | 14,142 |
| 2025/05/09 | 2,170 | 2,170 | 2,145 | 2,145 | -3 | -0.1% | 2,159 |
| 2025/05/08 | 2,142 | 2,160 | 2,125 | 2,148 | +9 | +0.4% | 5,420 |
| 2025/05/07 | 2,141 | 2,143 | 2,114 | 2,139 | -2 | -0.1% | 5,548 |
| 2025/05/02 | 2,101 | 2,164 | 2,033 | 2,141 | +36 | +1.7% | 9,483 |
| 2025/05/01 | 2,063 | 2,105 | 2,057 | 2,105 | +92 | +4.6% | 2,394 |
| 2025/04/30 | 2,034 | 2,050 | 2,013 | 2,013 | ±0 | ±0% | 1,775 |
| 2025/04/28 | 2,037 | 2,037 | 2,013 | 2,013 | -11 | -0.5% | 2,225 |
| 2025/04/25 | 1,998 | 2,048 | 1,998 | 2,024 | +46 | +2.3% | 14,658 |
| 2025/04/24 | 1,981 | 1,988 | 1,972 | 1,978 | +14 | +0.7% | 1,220 |
| 2025/04/23 | 1,944 | 1,979 | 1,944 | 1,964 | +52 | +2.7% | 2,182 |
| 2025/04/22 | 1,910 | 1,925 | 1,908 | 1,912 | +6 | +0.3% | 1,157 |
| 2025/04/21 | 1,925 | 1,929 | 1,906 | 1,906 | -27 | -1.4% | 1,719 |
| 2025/04/18 | 1,953 | 1,954 | 1,929 | 1,933 | +3 | +0.2% | 1,082 |
| 2025/04/17 | 1,914 | 1,942 | 1,914 | 1,930 | +20 | +1% | 2,300 |
| 2025/04/16 | 1,925 | 1,950 | 1,910 | 1,910 | -9 | -0.5% | 901 |
| 2025/04/15 | 1,944 | 1,954 | 1,901 | 1,919 | -11 | -0.6% | 3,495 |
| 2025/04/14 | 1,912 | 1,939 | 1,900 | 1,930 | +43 | +2.3% | 1,681 |
| 2025/04/11 | 1,883 | 1,911 | 1,860 | 1,887 | -35.5 | -1.8% | 2,800 |
| 2025/04/10 | 1,877.5 | 1,997.5 | 1,877.5 | 1,922.5 | +141.5 | +7.9% | 6,040 |
| 2025/04/09 | 1,822.5 | 1,822.5 | 1,760 | 1,781 | -77.5 | -4.2% | 6,460 |
| 2025/04/08 | 1,890 | 1,914.5 | 1,840 | 1,858.5 | +8.5 | +0.5% | 8,970 |
| 2025/04/07 | 1,942 | 1,942 | 1,818 | 1,850 | -129 | -6.5% | 5,800 |
| 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 |
1～
50
件表示中 / 1752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
