2,115.5
-8 (-0.38%)
株価：2024/04/26 14:12
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/03/27 | 2,244.5 | 2,244.5 | 2,229.5 | 2,240 | ±0 | ±0% | 1,990 |
| 2024/03/26 | 2,225 | 2,246.5 | 2,225 | 2,240 | -4 | -0.2% | 5,460 |
| 2024/03/25 | 2,218 | 2,254.5 | 2,217.5 | 2,244 | +43.5 | +2% | 9,330 |
| 2024/03/22 | 2,208 | 2,220 | 2,200.5 | 2,200.5 | +10 | +0.5% | 8,190 |
| 2024/03/21 | 2,160.5 | 2,200 | 2,160.5 | 2,190.5 | +56.5 | +2.6% | 17,140 |
| 2024/03/19 | 2,115.5 | 2,135 | 2,114 | 2,134 | +20.5 | +1% | 1,180 |
| 2024/03/18 | 2,140 | 2,140 | 2,107 | 2,113.5 | -31.5 | -1.5% | 2,070 |
| 2024/03/15 | 2,131 | 2,149 | 2,120.5 | 2,145 | +16.5 | +0.8% | 5,250 |
| 2024/03/14 | 2,135 | 2,140 | 2,091.5 | 2,128.5 | -1.5 | -0.1% | 3,280 |
| 2024/03/13 | 2,119.5 | 2,130 | 2,114.5 | 2,130 | +26.5 | +1.3% | 3,660 |
| 2024/03/12 | 2,090.5 | 2,120 | 2,090.5 | 2,103.5 | +10.5 | +0.5% | 2,740 |
| 2024/03/11 | 2,110 | 2,111 | 2,092.5 | 2,093 | -57 | -2.7% | 6,170 |
| 2024/03/08 | 2,107 | 2,150 | 2,106 | 2,150 | +52 | +2.5% | 18,940 |
| 2024/03/07 | 2,096.5 | 2,116.5 | 2,096 | 2,098 | -14 | -0.7% | 6,200 |
| 2024/03/06 | 2,112.5 | 2,114.5 | 2,096.5 | 2,112 | +10 | +0.5% | 8,470 |
| 2024/03/05 | 2,092 | 2,110.5 | 2,089.5 | 2,102 | +11.5 | +0.6% | 5,950 |
| 2024/03/04 | 2,080 | 2,115 | 2,080 | 2,090.5 | +23 | +1.1% | 5,680 |
| 2024/03/01 | 2,050 | 2,080 | 2,050 | 2,067.5 | +18.5 | +0.9% | 5,530 |
| 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 |
1～
50
件表示中 / 1493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
