2,138
+5 (+0.23%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 2,243 | 2,253 | 2,200 | 2,214 | -71.5 | -3.1% | 9,430 |
| 2024/07/24 | 2,360 | 2,360 | 2,283.5 | 2,285.5 | -88.5 | -3.7% | 10,420 |
| 2024/07/23 | 2,382.5 | 2,382.5 | 2,367 | 2,374 | -18.5 | -0.8% | 980 |
| 2024/07/22 | 2,395.5 | 2,413 | 2,381.5 | 2,392.5 | -31.5 | -1.3% | 2,190 |
| 2024/07/19 | 2,412 | 2,424 | 2,390 | 2,424 | -17.5 | -0.7% | 7,110 |
| 2024/07/18 | 2,435.5 | 2,460.5 | 2,427 | 2,441.5 | -42.5 | -1.7% | 3,410 |
| 2024/07/17 | 2,460 | 2,492 | 2,460 | 2,484 | +25 | +1% | 4,520 |
| 2024/07/16 | 2,424 | 2,459 | 2,422.5 | 2,459 | +32 | +1.3% | 4,270 |
| 2024/07/12 | 2,410 | 2,432 | 2,380 | 2,427 | +17 | +0.7% | 1,930 |
| 2024/07/11 | 2,394 | 2,412 | 2,393.5 | 2,410 | +41 | +1.7% | 5,420 |
| 2024/07/10 | 2,360 | 2,369 | 2,340 | 2,369 | +4.5 | +0.2% | 3,000 |
| 2024/07/09 | 2,344.5 | 2,366 | 2,344.5 | 2,364.5 | +11.5 | +0.5% | 1,270 |
| 2024/07/08 | 2,326 | 2,367.5 | 2,326 | 2,353 | -22 | -0.9% | 4,390 |
| 2024/07/05 | 2,390 | 2,390 | 2,348.5 | 2,375 | -15 | -0.6% | 1,590 |
| 2024/07/04 | 2,320 | 2,406 | 2,302.5 | 2,390 | +72 | +3.1% | 10,780 |
| 2024/07/03 | 2,347.5 | 2,347.5 | 2,300.5 | 2,318 | -19 | -0.8% | 2,770 |
| 2024/07/02 | 2,337.5 | 2,359 | 2,309.5 | 2,337 | -18.5 | -0.8% | 3,690 |
| 2024/07/01 | 2,341 | 2,356 | 2,322 | 2,355.5 | +17.5 | +0.7% | 1,230 |
| 2024/06/28 | 2,327.5 | 2,360 | 2,316.5 | 2,338 | +10.5 | +0.5% | 2,020 |
| 2024/06/27 | 2,348.5 | 2,355 | 2,290 | 2,327.5 | -24.5 | -1% | 5,980 |
| 2024/06/26 | 2,368.5 | 2,371.5 | 2,347.5 | 2,352 | -26 | -1.1% | 2,240 |
| 2024/06/25 | 2,349.5 | 2,378 | 2,346 | 2,378 | +28.5 | +1.2% | 2,400 |
| 2024/06/24 | 2,363 | 2,363 | 2,336.5 | 2,349.5 | -10 | -0.4% | 1,510 |
| 2024/06/21 | 2,330 | 2,359.5 | 2,330 | 2,359.5 | +44 | +1.9% | 4,500 |
| 2024/06/20 | 2,321 | 2,326.5 | 2,309.5 | 2,315.5 | +1 | ±0% | 2,300 |
| 2024/06/19 | 2,291.5 | 2,319.5 | 2,291.5 | 2,314.5 | +17.5 | +0.8% | 1,290 |
| 2024/06/18 | 2,294 | 2,302 | 2,290 | 2,297 | +21 | +0.9% | 910 |
| 2024/06/17 | 2,285.5 | 2,302.5 | 2,264.5 | 2,276 | -26.5 | -1.2% | 1,420 |
| 2024/06/14 | 2,306.5 | 2,307 | 2,290 | 2,302.5 | +1 | ±0% | 4,670 |
| 2024/06/13 | 2,289 | 2,320 | 2,289 | 2,301.5 | +35.5 | +1.6% | 2,510 |
| 2024/06/12 | 2,275.5 | 2,275.5 | 2,254.5 | 2,266 | -13 | -0.6% | 1,960 |
| 2024/06/11 | 2,310 | 2,310 | 2,278 | 2,279 | -31 | -1.3% | 1,710 |
| 2024/06/10 | 2,320 | 2,320 | 2,295 | 2,310 | -17 | -0.7% | 6,330 |
| 2024/06/07 | 2,331.5 | 2,331.5 | 2,300.5 | 2,327 | +7 | +0.3% | 3,080 |
| 2024/06/06 | 2,310 | 2,329 | 2,310 | 2,320 | +22.5 | +1% | 3,500 |
| 2024/06/05 | 2,280 | 2,310 | 2,268 | 2,297.5 | +6.5 | +0.3% | 9,380 |
| 2024/06/04 | 2,294.5 | 2,306.5 | 2,288 | 2,291 | +3.5 | +0.2% | 1,090 |
| 2024/06/03 | 2,277 | 2,296 | 2,275 | 2,287.5 | +32.5 | +1.4% | 1,720 |
| 2024/05/31 | 2,257 | 2,282 | 2,245.5 | 2,255 | +13 | +0.6% | 3,370 |
| 2024/05/30 | 2,279 | 2,279 | 2,236 | 2,242 | -24.5 | -1.1% | 1,600 |
| 2024/05/29 | 2,300 | 2,300 | 2,266.5 | 2,266.5 | -24 | -1% | 3,200 |
| 2024/05/28 | 2,270 | 2,298 | 2,270 | 2,290.5 | +10.5 | +0.5% | 19,900 |
| 2024/05/27 | 2,236.5 | 2,282 | 2,236.5 | 2,280 | +35 | +1.6% | 2,850 |
| 2024/05/24 | 2,256.5 | 2,266 | 2,245 | 2,245 | -44 | -1.9% | 2,380 |
| 2024/05/23 | 2,290.5 | 2,290.5 | 2,250 | 2,289 | -13 | -0.6% | 3,350 |
| 2024/05/22 | 2,304 | 2,310.5 | 2,290 | 2,302 | +2 | +0.1% | 820 |
| 2024/05/21 | 2,291 | 2,309.5 | 2,290 | 2,300 | +9 | +0.4% | 1,590 |
| 2024/05/20 | 2,301.5 | 2,305 | 2,285 | 2,291 | -5.5 | -0.2% | 3,150 |
| 2024/05/17 | 2,322.5 | 2,328 | 2,296.5 | 2,296.5 | -17.5 | -0.8% | 2,640 |
| 2024/05/16 | 2,285 | 2,332.5 | 2,285 | 2,314 | +35 | +1.5% | 9,230 |
201～
250
件表示中 / 1753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
