2,397
-11 (-0.46%)
株価:2024/11/01 12:59
20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 |
---|---|---|---|---|---|---|---|
2020/05/08 | 1,063 | 1,100 | 1,062 | 1,100 | +52 | +5% | 26,290 |
2020/05/07 | 1,049 | 1,050 | 1,037 | 1,048 | -1 | -0.1% | 42,690 |
2020/05/01 | 1,098 | 1,098 | 1,032 | 1,049 | -45 | -4.1% | 58,420 |
2020/04/30 | 1,069 | 1,110 | 1,066 | 1,094 | +40 | +3.8% | 39,930 |
2020/04/28 | 1,058 | 1,070 | 1,045 | 1,054 | +7 | +0.7% | 21,420 |
2020/04/27 | 1,009 | 1,063 | 1,005 | 1,047 | +33 | +3.3% | 46,020 |
2020/04/24 | 1,005 | 1,017 | 999 | 1,014 | -2 | -0.2% | 34,290 |
2020/04/23 | 1,019 | 1,022 | 1,002 | 1,016 | -6 | -0.6% | 20,500 |
2020/04/22 | 1,006 | 1,023 | 997 | 1,022 | ±0 | ±0% | 49,030 |
2020/04/21 | 1,061 | 1,069 | 1,018 | 1,022 | -55 | -5.1% | 34,120 |
2020/04/20 | 1,108 | 1,108 | 1,069 | 1,077 | -31 | -2.8% | 40,190 |
2020/04/17 | 1,060 | 1,120 | 1,060 | 1,108 | +59 | +5.6% | 20,410 |
2020/04/16 | 1,070 | 1,072 | 1,029 | 1,049 | -40 | -3.7% | 29,200 |
2020/04/15 | 1,090 | 1,090 | 1,075 | 1,089 | -18 | -1.6% | 18,240 |
2020/04/14 | 1,106 | 1,115 | 1,081 | 1,107 | ±0 | ±0% | 32,290 |
2020/04/13 | 1,152 | 1,155 | 1,106 | 1,107 | -48 | -4.2% | 44,980 |
2020/04/10 | 1,110 | 1,157 | 1,107 | 1,155 | +74 | +6.8% | 43,680 |
2020/04/09 | 1,017 | 1,085 | 1,017 | 1,081 | +55 | +5.4% | 38,930 |
2020/04/08 | 996 | 1,029 | 982 | 1,026 | +34 | +3.4% | 37,880 |
2020/04/07 | 998 | 999 | 980 | 992 | +32 | +3.3% | 23,980 |
2020/04/06 | 923 | 960 | 923 | 960 | +20 | +2.1% | 19,180 |
2020/04/03 | 950 | 961 | 925 | 940 | -10 | -1.1% | 34,150 |
2020/04/02 | 968 | 968 | 900 | 950 | -12 | -1.2% | 37,550 |
2020/04/01 | 980 | 981 | 955 | 962 | +2 | +0.2% | 24,500 |
2020/03/31 | 964 | 995 | 950 | 960 | +5 | +0.5% | 51,530 |
2020/03/30 | 958 | 959 | 914 | 955 | +12 | +1.3% | 55,080 |
2020/03/27 | 976 | 1,000 | 925 | 943 | -30 | -3.1% | 110,300 |
2020/03/26 | 979 | 989 | 950 | 973 | +23 | +2.4% | 34,980 |
2020/03/25 | 985 | 1,006 | 940 | 950 | +40 | +4.4% | 130,520 |
2020/03/24 | 877 | 910 | 867 | 910 | +51 | +5.9% | 118,840 |
2020/03/23 | 828 | 900 | 789 | 859 | +46 | +5.7% | 148,550 |
2020/03/19 | 955 | 956 | 813 | 813 | -150 | -15.6% | 137,260 |
2020/03/18 | 1,031 | 1,100 | 957 | 963 | -97 | -9.2% | 82,010 |
2020/03/17 | 1,053 | 1,144 | 1,030 | 1,060 | -22 | -2% | 37,210 |
2020/03/16 | 1,224 | 1,225 | 1,082 | 1,082 | -160 | -12.9% | 73,240 |
2020/03/13 | 1,180 | 1,294 | 1,117 | 1,242 | +2 | +0.2% | 65,300 |
2020/03/12 | 1,341 | 1,347 | 1,240 | 1,240 | -131 | -9.6% | 49,350 |
2020/03/11 | 1,465 | 1,500 | 1,362 | 1,371 | -89 | -6.1% | 29,260 |
2020/03/10 | 1,350 | 1,466 | 1,340 | 1,460 | +40 | +2.8% | 19,970 |
2020/03/09 | 1,483 | 1,490 | 1,366 | 1,420 | -99 | -6.5% | 32,610 |
2020/03/06 | 1,544 | 1,549 | 1,516 | 1,519 | -59 | -3.7% | 15,180 |
2020/03/05 | 1,578 | 1,592 | 1,569 | 1,578 | +39 | +2.5% | 4,050 |
2020/03/04 | 1,526 | 1,544 | 1,520 | 1,539 | +6 | +0.4% | 5,170 |
2020/03/03 | 1,586 | 1,586 | 1,529 | 1,533 | +20 | +1.3% | 17,110 |
2020/03/02 | 1,550 | 1,590 | 1,483 | 1,513 | -117 | -7.2% | 67,580 |
2020/02/28 | 1,580 | 1,630 | 1,514 | 1,630 | +15 | +0.9% | 32,190 |
2020/02/27 | 1,610 | 1,625 | 1,601 | 1,615 | -1 | -0.1% | 12,980 |
2020/02/26 | 1,627 | 1,631 | 1,610 | 1,616 | -38 | -2.3% | 18,460 |
2020/02/25 | 1,653 | 1,669 | 1,651 | 1,654 | -62 | -3.6% | 16,800 |
2020/02/21 | 1,735 | 1,735 | 1,709 | 1,716 | -9 | -0.5% | 2,190 |
1101~
1150
件表示中 / 1619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