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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 2,023 | 2,059.5 | 2,023 | 2,049 | +25 | +1.2% | 4,390 |
| 2024/02/28 | 2,023 | 2,034 | 2,022 | 2,024 | -0.5 | ±0% | 2,580 |
| 2024/02/27 | 2,022 | 2,042.5 | 2,019 | 2,024.5 | -18.5 | -0.9% | 4,470 |
| 2024/02/26 | 2,043.5 | 2,059 | 2,043 | 2,043 | -3.5 | -0.2% | 10,450 |
| 2024/02/22 | 2,044.5 | 2,050 | 2,032 | 2,046.5 | -1 | ±0% | 5,990 |
| 2024/02/21 | 2,050.5 | 2,063 | 2,044.5 | 2,047.5 | +4.5 | +0.2% | 8,920 |
| 2024/02/20 | 2,034.5 | 2,050 | 2,026 | 2,043 | +11.5 | +0.6% | 3,810 |
| 2024/02/19 | 2,050 | 2,050 | 2,019 | 2,031.5 | -31 | -1.5% | 3,760 |
| 2024/02/16 | 2,063 | 2,080 | 2,060.5 | 2,062.5 | +21 | +1% | 7,810 |
| 2024/02/15 | 2,006 | 2,055.5 | 2,006 | 2,041.5 | +57 | +2.9% | 15,740 |
| 2024/02/14 | 1,981.5 | 1,984.5 | 1,964 | 1,984.5 | -24 | -1.2% | 8,400 |
| 2024/02/13 | 2,000 | 2,010 | 1,995.5 | 2,008.5 | +18.5 | +0.9% | 13,630 |
| 2024/02/09 | 1,992 | 1,999.5 | 1,981.5 | 1,990 | +3.5 | +0.2% | 3,570 |
| 2024/02/08 | 1,970 | 1,997 | 1,970 | 1,986.5 | +25.5 | +1.3% | 7,620 |
| 2024/02/07 | 1,956.5 | 1,978 | 1,956.5 | 1,961 | +17.5 | +0.9% | 2,730 |
| 2024/02/06 | 1,947.5 | 1,952 | 1,920 | 1,943.5 | -16.5 | -0.8% | 4,990 |
| 2024/02/05 | 1,947 | 1,968.5 | 1,938 | 1,960 | -13 | -0.7% | 9,280 |
| 2024/02/02 | 1,944.5 | 1,981 | 1,942.5 | 1,973 | +63.5 | +3.3% | 14,260 |
| 2024/02/01 | 1,938.5 | 1,938.5 | 1,907 | 1,909.5 | -40 | -2.1% | 7,570 |
| 2024/01/31 | 1,907 | 1,949.5 | 1,907 | 1,949.5 | +30.5 | +1.6% | 5,750 |
| 2024/01/30 | 1,908 | 1,925 | 1,908 | 1,919 | +22.5 | +1.2% | 12,560 |
| 2024/01/29 | 1,888 | 1,908 | 1,886.5 | 1,896.5 | +4.5 | +0.2% | 8,400 |
| 2024/01/26 | 1,875 | 1,892 | 1,872 | 1,892 | +18.5 | +1% | 15,170 |
| 2024/01/25 | 1,875 | 1,884.5 | 1,867.5 | 1,873.5 | -7 | -0.4% | 2,650 |
| 2024/01/24 | 1,879.5 | 1,889.5 | 1,872.5 | 1,880.5 | +8 | +0.4% | 4,620 |
| 2024/01/23 | 1,871.5 | 1,887.5 | 1,871.5 | 1,872.5 | -6.5 | -0.3% | 1,690 |
| 2024/01/22 | 1,880 | 1,887.5 | 1,879 | 1,879 | +21 | +1.1% | 4,250 |
| 2024/01/19 | 1,837 | 1,859.5 | 1,837 | 1,858 | +20 | +1.1% | 5,540 |
| 2024/01/18 | 1,850 | 1,856 | 1,832.5 | 1,838 | -31.5 | -1.7% | 8,130 |
| 2024/01/17 | 1,880 | 1,880 | 1,859 | 1,869.5 | -17.5 | -0.9% | 4,170 |
| 2024/01/16 | 1,894.5 | 1,894.5 | 1,874 | 1,887 | -12.5 | -0.7% | 5,490 |
| 2024/01/15 | 1,885.5 | 1,900.5 | 1,885.5 | 1,899.5 | +3.5 | +0.2% | 4,930 |
| 2024/01/12 | 1,903 | 1,908 | 1,893 | 1,896 | -9 | -0.5% | 5,690 |
| 2024/01/11 | 1,888 | 1,913 | 1,888 | 1,905 | +19.5 | +1% | 10,310 |
| 2024/01/10 | 1,863 | 1,897.5 | 1,863 | 1,885.5 | +17.5 | +0.9% | 7,190 |
| 2024/01/09 | 1,870 | 1,883 | 1,862.5 | 1,868 | -2.5 | -0.1% | 9,200 |
| 2024/01/05 | 1,900 | 1,900 | 1,870.5 | 1,870.5 | -29.5 | -1.6% | 8,110 |
| 2024/01/04 | 1,873.5 | 1,900 | 1,856.5 | 1,900 | -40 | -2.1% | 18,010 |
| 2023/12/29 | 1,941 | 1,950 | 1,930.5 | 1,940 | -9.5 | -0.5% | 3,150 |
| 2023/12/28 | 1,940.5 | 1,949.5 | 1,927.5 | 1,949.5 | +13.5 | +0.7% | 7,970 |
| 2023/12/27 | 1,912.5 | 1,940 | 1,912.5 | 1,936 | +26 | +1.4% | 7,720 |
| 2023/12/26 | 1,900 | 1,910.5 | 1,900 | 1,910 | +10 | +0.5% | 5,990 |
| 2023/12/25 | 1,880 | 1,910 | 1,865.5 | 1,900 | +18.5 | +1% | 8,040 |
| 2023/12/22 | 1,887 | 1,899.5 | 1,881.5 | 1,881.5 | -0.5 | ±0% | 5,220 |
| 2023/12/21 | 1,890 | 1,900 | 1,882 | 1,882 | -35 | -1.8% | 7,140 |
| 2023/12/20 | 1,885 | 1,920 | 1,885 | 1,917 | +35 | +1.9% | 19,500 |
| 2023/12/19 | 1,836 | 1,892.5 | 1,836 | 1,882 | +50 | +2.7% | 8,020 |
| 2023/12/18 | 1,840.5 | 1,864.5 | 1,832 | 1,832 | -36 | -1.9% | 5,270 |
| 2023/12/15 | 1,880 | 1,883 | 1,847.5 | 1,868 | +3.5 | +0.2% | 2,750 |
| 2023/12/14 | 1,820 | 1,884 | 1,820 | 1,864.5 | +52 | +2.9% | 25,810 |
301～
350
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
