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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/05/15 | 2,262 | 2,279.5 | 2,261 | 2,279 | +36 | +1.6% | 3,980 |
| 2024/05/14 | 2,262 | 2,262 | 2,243 | 2,243 | -1 | ±0% | 1,030 |
| 2024/05/13 | 2,242 | 2,248.5 | 2,235 | 2,244 | +2 | +0.1% | 1,280 |
| 2024/05/10 | 2,245.5 | 2,260 | 2,242 | 2,242 | +5 | +0.2% | 7,610 |
| 2024/05/09 | 2,266.5 | 2,266.5 | 2,227 | 2,237 | -28.5 | -1.3% | 1,210 |
| 2024/05/08 | 2,261 | 2,275.5 | 2,260 | 2,265.5 | +10 | +0.4% | 2,100 |
| 2024/05/07 | 2,184 | 2,260 | 2,184 | 2,255.5 | +99.5 | +4.6% | 8,680 |
| 2024/05/02 | 2,167 | 2,167 | 2,150 | 2,156 | -12.5 | -0.6% | 1,490 |
| 2024/05/01 | 2,173.5 | 2,173.5 | 2,147 | 2,168.5 | -5 | -0.2% | 1,490 |
| 2024/04/30 | 2,159 | 2,194.5 | 2,152.5 | 2,173.5 | +58 | +2.7% | 2,450 |
| 2024/04/26 | 2,128 | 2,129.5 | 2,110.5 | 2,115.5 | -8 | -0.4% | 6,440 |
| 2024/04/25 | 2,160 | 2,160 | 2,119.5 | 2,123.5 | -21 | -1% | 1,300 |
| 2024/04/24 | 2,150 | 2,163 | 2,136.5 | 2,144.5 | +22.5 | +1.1% | 3,880 |
| 2024/04/23 | 2,110 | 2,148 | 2,110 | 2,122 | +22 | +1% | 3,490 |
| 2024/04/22 | 2,100 | 2,109.5 | 2,095 | 2,100 | +42.5 | +2.1% | 1,570 |
| 2024/04/19 | 2,099 | 2,099 | 2,020 | 2,057.5 | -52.5 | -2.5% | 11,240 |
| 2024/04/18 | 2,119 | 2,131 | 2,092.5 | 2,110 | +17.5 | +0.8% | 2,280 |
| 2024/04/17 | 2,103 | 2,106.5 | 2,092 | 2,092.5 | -18 | -0.9% | 3,140 |
| 2024/04/16 | 2,137.5 | 2,137.5 | 2,082.5 | 2,110.5 | -37 | -1.7% | 5,690 |
| 2024/04/15 | 2,160 | 2,167 | 2,146 | 2,147.5 | -29.5 | -1.4% | 4,760 |
| 2024/04/12 | 2,183.5 | 2,197.5 | 2,170 | 2,177 | -4.5 | -0.2% | 2,190 |
| 2024/04/11 | 2,203 | 2,203 | 2,154 | 2,181.5 | -49 | -2.2% | 4,300 |
| 2024/04/10 | 2,234.5 | 2,243 | 2,226.5 | 2,230.5 | +5.5 | +0.2% | 1,500 |
| 2024/04/09 | 2,225 | 2,240 | 2,217 | 2,225 | +0.5 | ±0% | 2,880 |
| 2024/04/08 | 2,236.5 | 2,236.5 | 2,224 | 2,224.5 | +15 | +0.7% | 2,330 |
| 2024/04/05 | 2,233.5 | 2,236 | 2,206 | 2,209.5 | -22.5 | -1% | 1,400 |
| 2024/04/04 | 2,222.5 | 2,245 | 2,222.5 | 2,232 | +32 | +1.5% | 4,190 |
| 2024/04/03 | 2,208.5 | 2,211 | 2,176 | 2,200 | -63 | -2.8% | 8,830 |
| 2024/04/02 | 2,282 | 2,287.5 | 2,253 | 2,263 | -32.5 | -1.4% | 3,310 |
| 2024/04/01 | 2,265.5 | 2,301 | 2,265.5 | 2,295.5 | +13.5 | +0.6% | 4,970 |
| 2024/03/29 | 2,300 | 2,300 | 2,271.5 | 2,282 | -3.5 | -0.2% | 3,300 |
| 2024/03/28 | 2,262 | 2,289.5 | 2,262 | 2,285.5 | +45.5 | +2% | 6,060 |
201～
250
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
