2,398.5
+2.5 (+0.10%)
株価:2024/11/22 14:58
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 |
---|---|---|---|---|---|---|---|
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 |
2020/02/20 | 1,719 | 1,732 | 1,719 | 1,725 | +11 | +0.6% | 7,280 |
2020/02/19 | 1,706 | 1,714 | 1,705 | 1,714 | +9 | +0.5% | 4,710 |
2020/02/18 | 1,711 | 1,711 | 1,695 | 1,705 | -6 | -0.4% | 1,490 |
2020/02/17 | 1,700 | 1,711 | 1,700 | 1,711 | +13 | +0.8% | 15,400 |
2020/02/14 | 1,700 | 1,703 | 1,689 | 1,698 | +2 | +0.1% | 4,600 |
2020/02/13 | 1,690 | 1,702 | 1,690 | 1,696 | +13 | +0.8% | 3,030 |
2020/02/12 | 1,679 | 1,688 | 1,679 | 1,683 | +16 | +1% | 6,260 |
2020/02/10 | 1,661 | 1,673 | 1,661 | 1,667 | -8 | -0.5% | 3,930 |
2020/02/07 | 1,675 | 1,675 | 1,657 | 1,675 | ±0 | ±0% | 2,600 |
2020/02/06 | 1,676 | 1,680 | 1,673 | 1,675 | +5 | +0.3% | 4,830 |
2020/02/05 | 1,678 | 1,685 | 1,670 | 1,670 | +10 | +0.6% | 3,300 |
2020/02/04 | 1,659 | 1,660 | 1,652 | 1,660 | +6 | +0.4% | 1,850 |
2020/02/03 | 1,660 | 1,661 | 1,643 | 1,654 | -8 | -0.5% | 11,420 |
2020/01/31 | 1,663 | 1,664 | 1,656 | 1,662 | -2 | -0.1% | 2,080 |
2020/01/30 | 1,664 | 1,672 | 1,664 | 1,664 | -6 | -0.4% | 1,640 |
2020/01/29 | 1,670 | 1,676 | 1,667 | 1,670 | ±0 | ±0% | 1,370 |
2020/01/28 | 1,670 | 1,670 | 1,665 | 1,670 | -2 | -0.1% | 810 |
2020/01/27 | 1,680 | 1,686 | 1,660 | 1,672 | -25 | -1.5% | 4,350 |
2020/01/24 | 1,697 | 1,698 | 1,691 | 1,697 | +4 | +0.2% | 1,070 |
2020/01/23 | 1,691 | 1,698 | 1,689 | 1,693 | -1 | -0.1% | 2,280 |
2020/01/22 | 1,691 | 1,694 | 1,686 | 1,694 | +2 | +0.1% | 1,680 |
2020/01/21 | 1,697 | 1,697 | 1,689 | 1,692 | -1 | -0.1% | 950 |
2020/01/20 | 1,700 | 1,700 | 1,691 | 1,693 | -4 | -0.2% | 2,820 |
2020/01/17 | 1,705 | 1,708 | 1,692 | 1,697 | +2 | +0.1% | 14,350 |
2020/01/16 | 1,681 | 1,695 | 1,677 | 1,695 | +20 | +1.2% | 5,480 |
2020/01/15 | 1,671 | 1,676 | 1,665 | 1,675 | +4 | +0.2% | 2,560 |
2020/01/14 | 1,661 | 1,671 | 1,657 | 1,671 | +26 | +1.6% | 11,080 |
2020/01/10 | 1,647 | 1,650 | 1,643 | 1,645 | +1 | +0.1% | 1,620 |
2020/01/09 | 1,648 | 1,650 | 1,641 | 1,644 | ±0 | ±0% | 4,320 |
2020/01/08 | 1,643 | 1,644 | 1,620 | 1,644 | -11 | -0.7% | 14,410 |
2020/01/07 | 1,645 | 1,656 | 1,637 | 1,655 | +8 | +0.5% | 3,150 |
2020/01/06 | 1,650 | 1,650 | 1,638 | 1,647 | -5 | -0.3% | 4,450 |
2019/12/30 | 1,652 | 1,656 | 1,642 | 1,652 | +2 | +0.1% | 1,790 |
2019/12/27 | 1,647 | 1,660 | 1,622 | 1,650 | +1 | +0.1% | 8,020 |
2019/12/26 | 1,644 | 1,650 | 1,644 | 1,649 | +8 | +0.5% | 3,570 |
1151~
1200
件表示中 / 1634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