日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

上場インデックスファンドアジアリート(1495)の株価時系列情報

上場インデックスファンドアジアリート(1495)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/07/31 11,800 11,800 11,800 11,800 25
2026/07/30 11,800 11,800 11,765 11,770 126
2026/07/29 11,740 11,800 11,740 11,800 25
2026/07/28 11,600 11,730 11,600 11,730 974
2026/07/27 11,680 11,700 11,665 11,665 72
2026/07/24 11,725 11,725 11,630 11,630 83
2026/07/23 11,780 11,780 11,705 11,735 46
2026/07/22 11,780 11,780 11,710 11,710 27
2026/07/21 11,610 11,760 11,600 11,610 751
2026/07/17 11,520 11,750 11,510 11,750 3,341
2026/07/16 11,455 11,600 11,455 11,510 418
2026/07/15 11,670 11,745 11,650 11,745 348
2026/07/14 11,685 11,685 11,635 11,670 81
2026/07/13 11,515 11,680 11,515 11,630 181
2026/07/10 11,610 11,680 11,610 11,680 211
2026/07/09 11,555 11,680 11,555 11,680 11
2026/07/08 11,505 11,640 11,505 11,640 164
2026/07/07 11,685 11,685 11,640 11,680 16
2026/07/06 11,695 11,695 11,580 11,660 50
2026/07/03 11,685 11,685 11,500 11,540 63
2026/07/02 11,690 11,690 11,510 11,600 96
2026/07/01 11,695 11,695 11,570 11,575 20
2026/06/30 11,700 11,700 11,595 11,640 102
2026/06/29 11,550 11,650 11,500 11,630 727
2026/06/26 11,690 11,690 11,495 11,550 176
2026/06/25 11,655 11,680 11,510 11,680 108
2026/06/24 11,680 11,680 11,450 11,650 114
2026/06/23 11,600 11,600 11,530 11,540 182
2026/06/22 11,655 11,655 11,515 11,515 240
2026/06/19 11,750 11,750 11,555 11,555 82
2026/06/18 11,650 11,650 11,365 11,515 67
2026/06/17 11,735 11,735 11,585 11,650 147
2026/06/16 11,425 11,695 11,425 11,585 195
2026/06/15 11,700 11,700 11,590 11,625 311
2026/06/12 11,600 11,600 11,500 11,545 208
2026/06/11 11,570 11,570 11,425 11,500 86
2026/06/10 11,435 11,435 11,385 11,405 166
2026/06/09 11,465 11,465 11,240 11,350 364
2026/06/08 11,375 11,375 11,200 11,265 613
2026/06/05 11,600 11,600 11,120 11,120 737
2026/06/04 11,355 11,460 11,355 11,460 811
2026/06/03 11,680 11,680 11,450 11,450 198
2026/06/02 11,670 11,670 11,555 11,555 115
2026/06/01 11,515 11,600 11,505 11,505 226
2026/05/29 11,510 11,655 11,510 11,600 160
2026/05/28 11,690 11,690 11,510 11,550 55
2026/05/27 11,480 11,690 11,480 11,690 360
2026/05/26 11,735 11,735 11,610 11,660 45
2026/05/25 11,620 11,700 11,620 11,700 423
2026/05/22 11,695 11,695 11,510 11,510 70
2026/05/21 11,600 11,695 11,585 11,645 357
2026/05/20 11,550 11,550 11,520 11,535 41
2026/05/19 11,530 11,550 11,325 11,550 534
2026/05/18 11,730 11,730 11,420 11,470 262
2026/05/15 11,700 11,700 11,650 11,700 43
2026/05/14 11,395 11,655 11,395 11,590 924
2026/05/13 11,700 11,700 11,600 11,690 120
2026/05/12 11,635 11,635 11,565 11,615 102
2026/05/11 11,840 11,840 11,550 11,635 290
2026/05/08 11,790 11,790 11,515 11,540 220
2026/05/07 11,800 11,800 11,650 11,730 351
2026/05/01 11,745 11,745 11,645 11,645 120
2026/04/30 11,555 11,700 11,555 11,610 525
2026/04/28 11,950 11,950 11,840 11,840 288
2026/04/27 11,960 11,960 11,800 11,855 122
2026/04/24 11,970 11,970 11,840 11,850 128
2026/04/23 11,995 11,995 11,830 11,985 369
2026/04/22 11,710 11,845 11,710 11,805 192
2026/04/21 11,840 11,840 11,690 11,795 432
2026/04/20 12,055 12,055 11,620 11,680 168
2026/04/17 11,945 11,995 11,800 11,845 244
2026/04/16 12,040 12,055 11,980 12,050 396
2026/04/15 12,000 12,000 11,930 11,970 190
2026/04/14 11,950 11,950 11,840 11,925 160
2026/04/13 11,835 11,835 11,720 11,745 50
2026/04/10 11,825 11,825 11,720 11,785 122
2026/04/09 11,800 11,800 11,645 11,660 145
2026/04/08 11,610 11,780 11,425 11,640 212
2026/04/07 11,580 11,610 11,510 11,510 99
2026/04/06 11,450 11,580 11,415 11,580 100
2026/04/03 11,600 11,600 11,325 11,410 134
2026/03/27 11,340 11,450 11,300 11,445 147
2026/03/26 11,570 11,570 11,400 11,400 64
2026/03/25 11,580 11,580 11,390 11,395 43
2026/03/24 11,595 11,595 11,250 11,375 174
2026/03/23 11,570 11,570 11,050 11,370 446
2026/03/19 11,690 11,690 11,590 11,610 220
2026/03/18 11,700 11,700 11,605 11,605 59
2026/03/17 11,775 11,775 11,655 11,700 189
2026/03/16 11,690 11,765 11,500 11,500 274
2026/03/13 11,740 11,740 11,590 11,630 520
2026/03/12 11,880 11,880 11,590 11,775 99
2026/03/11 11,870 11,870 11,685 11,685 371
2026/03/10 11,870 11,870 11,555 11,620 704
2026/03/09 11,760 11,760 11,455 11,505 380
2026/03/06 11,980 11,980 11,665 11,715 220
2026/03/05 12,080 12,080 11,665 11,680 313
2026/03/04 12,070 12,070 11,540 11,605 709
2026/03/03 12,040 12,040 11,870 11,880 383
2026/03/02 12,030 12,030 11,950 12,020 127
2026/02/27 12,110 12,110 12,015 12,040 41
2026/02/26 12,000 12,120 11,935 11,935 462
2026/02/25 11,940 11,990 11,935 11,980 169
2026/02/24 11,735 11,895 11,735 11,880 435
2026/02/20 11,950 11,950 11,870 11,895 168
2026/02/19 11,935 11,935 11,885 11,910 63
2026/02/18 11,845 11,845 11,795 11,810 82
2026/02/17 11,755 11,820 11,725 11,780 148
2026/02/16 11,700 11,765 11,650 11,650 128
2026/02/13 11,915 11,920 11,695 11,700 382
2026/02/12 11,930 11,930 11,790 11,790 393
2026/02/10 11,920 11,920 11,800 11,800 1,535
2026/02/09 11,950 11,950 11,730 11,730 79
2026/02/06 11,890 11,890 11,515 11,750 223
2026/02/05 11,900 11,900 11,730 11,730 756
2026/02/04 11,800 11,800 11,700 11,745 204
2026/02/03 11,665 11,775 11,585 11,750 380
2026/02/02 11,600 11,670 11,600 11,600 513
2026/01/30 11,665 11,760 11,665 11,680 204
2026/01/29 11,770 11,770 11,710 11,710 32
2026/01/28 11,800 11,800 11,615 11,670 493
2026/01/27 11,805 11,945 11,805 11,840 78
2026/01/26 11,945 11,945 11,760 11,805 673
2026/01/23 12,000 12,000 11,945 11,945 222
2026/01/22 11,820 12,035 11,820 12,010 225
2026/01/21 12,100 12,100 11,785 11,795 261
2026/01/20 11,900 11,990 11,885 11,990 168
2026/01/19 11,975 11,980 11,735 11,785 935
2026/01/16 12,240 12,240 11,970 12,040 1,229
2026/01/15 12,075 12,180 12,040 12,180 547
2026/01/14 12,000 12,045 11,910 12,020 555
2026/01/13 11,950 12,010 11,905 11,915 557
2026/01/09 11,980 11,980 11,840 11,885 247
2026/01/08 11,830 11,850 11,745 11,775 125
2026/01/07 11,710 11,800 11,710 11,800 426
2026/01/06 11,720 11,740 11,700 11,710 244
2026/01/05 11,700 11,720 11,660 11,695 402
2025/12/30 11,660 11,700 11,660 11,665 243
2025/12/29 11,600 11,660 11,550 11,660 2,749
2025/12/26 11,545 11,695 11,545 11,695 275
2025/12/25 11,635 11,640 11,595 11,640 294
2025/12/24 11,575 11,680 11,550 11,575 308
2025/12/23 11,520 11,680 11,520 11,680 130
2025/12/22 11,550 11,650 11,390 11,600 601
2025/12/19 11,395 11,500 11,380 11,490 616
2025/12/18 11,410 11,450 11,390 11,440 452
2025/12/17 11,180 11,380 11,155 11,285 1,635
2025/12/16 11,340 11,435 11,340 11,385 371
2025/12/15 11,255 11,490 11,255 11,415 529
2025/12/12 11,545 11,545 11,435 11,450 212
2025/12/11 11,425 11,545 11,425 11,505 187
2025/12/10 11,450 11,520 11,330 11,520 268
2025/12/09 11,350 11,465 11,350 11,420 268
2025/12/08 11,450 11,485 11,425 11,430 174
2025/12/05 11,660 11,660 11,400 11,550 295
2025/12/04 11,555 11,640 11,540 11,640 137
2025/12/03 11,675 11,680 11,575 11,640 243
2025/12/02 11,640 11,665 11,520 11,665 101
2025/12/01 11,465 11,640 11,465 11,640 321
2025/11/28 11,490 11,610 11,490 11,540 272
2025/11/27 11,445 11,600 11,445 11,600 134
2025/11/26 11,425 11,600 11,425 11,540 192
2025/11/25 11,570 11,600 11,490 11,530 219
2025/11/21 11,565 11,565 11,450 11,480 39
2025/11/20 11,500 11,590 11,400 11,400 663
2025/11/19 11,500 11,500 11,495 11,495 51
2025/11/18 11,490 11,490 11,360 11,450 1,474
2025/11/17 11,550 11,550 11,495 11,550 112
2025/11/14 11,550 11,550 11,500 11,550 174
2025/11/13 11,500 11,550 11,500 11,550 190
2025/11/12 11,520 11,550 11,500 11,550 81
2025/11/11 11,420 11,560 11,415 11,490 168
2025/11/10 11,550 11,550 11,325 11,415 240
2025/11/07 11,445 11,540 11,445 11,450 134
2025/11/06 11,600 11,600 11,520 11,555 374
2025/11/05 11,500 11,515 11,360 11,375 315
2025/11/04 11,375 11,470 11,350 11,470 231
2025/10/31 11,490 11,550 11,345 11,345 559
2025/10/30 11,275 11,550 11,275 11,550 374
2025/10/29 11,450 11,555 10,870 11,425 901
2025/10/28 11,420 11,465 11,415 11,450 137
2025/10/27 11,390 11,465 11,390 11,465 278
2025/10/24 11,400 11,560 11,385 11,395 885
2025/10/23 11,470 11,470 11,190 11,375 145
2025/10/22 11,255 11,480 11,255 11,470 381
2025/10/21 11,330 11,360 11,250 11,275 440
2025/10/20 11,265 11,300 11,095 11,280 1,466
2025/10/17 11,010 11,170 11,010 11,100 820
2025/10/16 11,480 11,480 11,260 11,260 148
2025/10/15 11,470 11,480 11,435 11,480 500
2025/10/14 11,470 11,480 11,470 11,470 283
2025/10/10 11,480 11,480 11,440 11,470 63
2025/10/09 11,490 11,490 11,435 11,470 369
2025/10/08 11,490 11,495 11,420 11,450 76
2025/10/07 11,280 11,420 11,280 11,420 543
2025/10/06 11,250 11,355 11,250 11,270 885
2025/10/03 10,920 11,140 10,890 11,090 192
2025/10/02 10,950 11,000 10,920 10,920 173
2025/10/01 11,000 11,000 10,915 10,995 89
2025/09/30 11,100 11,120 11,000 11,000 135

このページの先頭へ