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 |
|---|---|---|---|---|---|
| 2025/06/13 | 10,015 | 10,015 | 9,970 | 9,999 | 295 |
| 2025/06/12 | 10,020 | 10,020 | 9,990 | 9,990 | 94 |
| 2025/06/11 | 9,970 | 10,020 | 9,951 | 10,010 | 173 |
| 2025/06/10 | 9,939 | 9,969 | 9,925 | 9,934 | 183 |
| 2025/06/09 | 10,000 | 10,020 | 9,956 | 9,959 | 216 |
| 2025/06/06 | 9,986 | 9,999 | 9,980 | 9,999 | 281 |
| 2025/06/05 | 9,945 | 9,986 | 9,920 | 9,975 | 41 |
| 2025/06/04 | 9,950 | 9,950 | 9,940 | 9,940 | 45 |
| 2025/06/03 | 9,924 | 9,927 | 9,825 | 9,915 | 94 |
| 2025/06/02 | 9,926 | 9,987 | 9,800 | 9,889 | 1,120 |
| 2025/05/30 | 9,920 | 9,999 | 9,866 | 9,999 | 166 |
| 2025/05/29 | 9,864 | 9,948 | 9,863 | 9,929 | 207 |
| 2025/05/28 | 9,887 | 9,887 | 9,801 | 9,866 | 187 |
| 2025/05/27 | 9,840 | 9,840 | 9,802 | 9,830 | 175 |
| 2025/05/26 | 9,848 | 9,848 | 9,805 | 9,837 | 997 |
| 2025/05/23 | 9,875 | 9,918 | 9,776 | 9,849 | 704 |
| 2025/05/22 | 9,922 | 9,922 | 9,850 | 9,919 | 155 |
| 2025/05/21 | 9,975 | 9,975 | 9,882 | 9,922 | 184 |
| 2025/05/20 | 10,000 | 10,000 | 9,900 | 9,923 | 158 |
| 2025/05/19 | 9,950 | 9,999 | 9,854 | 9,996 | 874 |
| 2025/05/16 | 9,998 | 9,998 | 9,926 | 9,997 | 196 |
| 2025/05/15 | 9,975 | 9,975 | 9,940 | 9,940 | 246 |
| 2025/05/14 | 10,065 | 10,065 | 9,955 | 9,956 | 293 |
| 2025/05/13 | 10,000 | 10,075 | 9,977 | 10,045 | 653 |
| 2025/05/12 | 10,005 | 10,005 | 9,946 | 9,950 | 401 |
| 2025/05/09 | 9,998 | 9,999 | 9,904 | 9,949 | 212 |
| 2025/05/08 | 9,998 | 9,998 | 9,850 | 9,870 | 456 |
| 2025/05/07 | 9,922 | 10,000 | 9,891 | 9,953 | 509 |
| 2025/05/02 | 9,730 | 9,890 | 9,730 | 9,875 | 553 |
| 2025/05/01 | 9,780 | 9,800 | 9,665 | 9,730 | 336 |
| 2025/04/30 | 9,797 | 9,797 | 9,660 | 9,660 | 284 |
| 2025/04/28 | 9,525 | 9,662 | 9,525 | 9,662 | 611 |
| 2025/04/25 | 9,500 | 9,599 | 9,500 | 9,599 | 896 |
| 2025/04/24 | 9,440 | 9,530 | 9,440 | 9,530 | 549 |
| 2025/04/23 | 9,380 | 9,518 | 9,380 | 9,502 | 659 |
| 2025/04/22 | 9,400 | 9,520 | 9,375 | 9,422 | 888 |
| 2025/04/21 | 9,515 | 9,515 | 9,321 | 9,499 | 896 |
| 2025/04/18 | 9,492 | 9,514 | 9,462 | 9,488 | 300 |
| 2025/04/17 | 9,399 | 9,474 | 9,375 | 9,455 | 570 |
| 2025/04/16 | 9,530 | 9,530 | 9,421 | 9,510 | 820 |
| 2025/04/15 | 9,505 | 9,514 | 9,390 | 9,480 | 980 |
| 2025/04/14 | 9,789 | 9,789 | 9,373 | 9,504 | 2,870 |
| 2025/04/11 | 9,590 | 9,590 | 9,325 | 9,440 | 1,210 |
| 2025/04/10 | 9,600 | 9,710 | 9,550 | 9,700 | 650 |
| 2025/04/09 | 9,840 | 9,875 | 9,250 | 9,400 | 2,760 |
| 2025/04/08 | 9,825 | 9,875 | 9,731 | 9,796 | 880 |
| 2025/04/07 | 9,500 | 9,800 | 9,500 | 9,730 | 2,960 |
| 2025/04/04 | 10,045 | 10,150 | 9,899 | 10,150 | 440 |
| 2025/04/03 | 10,200 | 10,200 | 9,926 | 9,926 | 700 |
| 2025/04/02 | 10,165 | 10,165 | 10,090 | 10,165 | 170 |
| 2025/04/01 | 10,060 | 10,065 | 9,900 | 10,025 | 590 |
| 2025/03/31 | 10,150 | 10,180 | 9,925 | 9,960 | 710 |
| 2025/03/28 | 10,200 | 10,285 | 10,200 | 10,200 | 170 |
| 2025/03/27 | 10,250 | 10,260 | 10,180 | 10,200 | 200 |
| 2025/03/26 | 10,250 | 10,250 | 10,200 | 10,250 | 240 |
| 2025/03/25 | 10,215 | 10,250 | 10,080 | 10,250 | 340 |
| 2025/03/24 | 10,075 | 10,185 | 10,050 | 10,185 | 1,590 |
| 2025/03/21 | 10,110 | 10,110 | 10,020 | 10,075 | 210 |
| 2025/03/19 | 10,115 | 10,115 | 9,981 | 10,100 | 280 |
| 2025/03/18 | 10,030 | 10,130 | 10,030 | 10,115 | 530 |
| 2025/03/17 | 10,060 | 10,090 | 9,974 | 10,030 | 430 |
| 2025/03/14 | 9,900 | 10,025 | 9,871 | 9,972 | 1,350 |
| 2025/03/13 | 9,800 | 9,927 | 9,800 | 9,828 | 890 |
| 2025/03/12 | 9,693 | 9,800 | 9,677 | 9,800 | 600 |
| 2025/03/11 | 9,775 | 9,779 | 9,590 | 9,694 | 2,490 |
| 2025/03/10 | 9,820 | 9,825 | 9,725 | 9,775 | 1,260 |
| 2025/03/07 | 9,850 | 9,850 | 9,756 | 9,830 | 850 |
| 2025/03/06 | 9,839 | 9,848 | 9,839 | 9,847 | 80 |
| 2025/03/05 | 9,844 | 9,844 | 9,757 | 9,803 | 400 |
| 2025/03/04 | 9,830 | 9,830 | 9,725 | 9,789 | 1,630 |
| 2025/03/03 | 9,849 | 9,849 | 9,755 | 9,825 | 720 |
| 2025/02/28 | 9,890 | 9,890 | 9,737 | 9,752 | 2,040 |
| 2025/02/27 | 9,947 | 9,947 | 9,806 | 9,880 | 1,900 |
| 2025/02/26 | 9,930 | 9,930 | 9,852 | 9,918 | 1,440 |
| 2025/02/25 | 9,945 | 9,965 | 9,870 | 9,961 | 1,550 |
| 2025/02/21 | 9,965 | 9,965 | 9,900 | 9,950 | 1,330 |
| 2025/02/20 | 9,993 | 9,993 | 9,901 | 9,942 | 1,140 |
| 2025/02/19 | 9,985 | 10,005 | 9,942 | 9,947 | 630 |
| 2025/02/18 | 10,015 | 10,015 | 9,950 | 10,000 | 550 |
| 2025/02/17 | 9,940 | 10,000 | 9,940 | 10,000 | 360 |
| 2025/02/14 | 9,988 | 9,988 | 9,935 | 9,960 | 440 |
| 2025/02/13 | 9,975 | 9,975 | 9,933 | 9,933 | 290 |
| 2025/02/12 | 9,969 | 9,974 | 9,932 | 9,933 | 280 |
| 2025/02/10 | 9,990 | 9,990 | 9,898 | 9,925 | 2,900 |
| 2025/02/07 | 9,970 | 10,010 | 9,960 | 9,998 | 400 |
| 2025/02/06 | 10,020 | 10,060 | 9,900 | 9,988 | 1,580 |
| 2025/02/05 | 10,120 | 10,125 | 10,000 | 10,000 | 1,150 |
| 2025/02/04 | 10,010 | 10,090 | 10,010 | 10,090 | 140 |
| 2025/02/03 | 10,060 | 10,070 | 9,910 | 10,005 | 3,350 |
| 2025/01/31 | 10,090 | 10,120 | 10,070 | 10,070 | 430 |
| 2025/01/30 | 10,130 | 10,130 | 10,070 | 10,080 | 330 |
| 2025/01/29 | 10,110 | 10,140 | 10,065 | 10,100 | 190 |
| 2025/01/28 | 10,100 | 10,350 | 10,065 | 10,105 | 910 |
| 2025/01/27 | 10,185 | 10,185 | 10,090 | 10,140 | 300 |
| 2025/01/24 | 10,115 | 10,120 | 10,080 | 10,080 | 100 |
| 2025/01/23 | 10,190 | 10,190 | 10,075 | 10,075 | 550 |
| 2025/01/22 | 10,205 | 10,310 | 10,085 | 10,085 | 530 |
| 2025/01/21 | 10,175 | 10,175 | 10,100 | 10,130 | 170 |
| 2025/01/20 | 10,100 | 10,175 | 10,060 | 10,065 | 290 |
| 2025/01/17 | 10,070 | 10,100 | 10,045 | 10,085 | 480 |
| 2025/01/16 | 10,205 | 10,250 | 10,140 | 10,210 | 440 |
| 2025/01/15 | 10,305 | 10,470 | 10,150 | 10,150 | 1,550 |
| 2025/01/14 | 10,340 | 10,340 | 10,225 | 10,285 | 1,080 |
| 2025/01/10 | 10,425 | 10,425 | 10,315 | 10,315 | 780 |
| 2025/01/09 | 10,400 | 10,460 | 10,340 | 10,400 | 480 |
| 2025/01/08 | 10,595 | 10,595 | 10,360 | 10,400 | 1,260 |
| 2025/01/07 | 10,420 | 10,515 | 10,420 | 10,450 | 430 |
| 2025/01/06 | 10,500 | 10,535 | 10,355 | 10,390 | 1,500 |
| 2024/12/30 | 10,320 | 10,480 | 10,285 | 10,400 | 850 |
| 2024/12/27 | 10,425 | 10,425 | 10,320 | 10,320 | 710 |
| 2024/12/26 | 10,270 | 10,300 | 10,245 | 10,290 | 530 |
| 2024/12/25 | 10,140 | 10,200 | 10,115 | 10,165 | 850 |
| 2024/12/24 | 10,065 | 10,200 | 10,065 | 10,140 | 760 |
| 2024/12/23 | 10,030 | 10,125 | 10,025 | 10,100 | 2,000 |
| 2024/12/20 | 10,100 | 10,145 | 10,085 | 10,085 | 340 |
| 2024/12/19 | 10,090 | 10,120 | 10,045 | 10,055 | 770 |
| 2024/12/18 | 10,150 | 10,165 | 10,100 | 10,115 | 490 |
| 2024/12/17 | 10,115 | 10,165 | 10,100 | 10,160 | 520 |
| 2024/12/16 | 10,110 | 10,200 | 10,100 | 10,120 | 510 |
| 2024/12/13 | 10,200 | 10,200 | 10,095 | 10,100 | 780 |
| 2024/12/12 | 10,170 | 10,200 | 10,120 | 10,180 | 530 |
| 2024/12/11 | 10,115 | 10,200 | 10,040 | 10,100 | 250 |
| 2024/12/10 | 10,020 | 10,105 | 10,020 | 10,075 | 540 |
| 2024/12/09 | 10,090 | 10,175 | 10,005 | 10,020 | 710 |
| 2024/12/06 | 10,000 | 10,205 | 10,000 | 10,090 | 1,030 |
| 2024/12/05 | 10,020 | 10,125 | 9,999 | 10,025 | 980 |
| 2024/12/04 | 10,090 | 10,120 | 10,005 | 10,010 | 740 |
| 2024/12/03 | 10,100 | 10,145 | 10,060 | 10,090 | 360 |
| 2024/12/02 | 10,170 | 10,200 | 10,100 | 10,100 | 370 |
| 2024/11/29 | 10,180 | 10,230 | 10,120 | 10,165 | 380 |
| 2024/11/28 | 10,160 | 10,250 | 10,150 | 10,200 | 300 |
| 2024/11/27 | 10,300 | 10,310 | 10,160 | 10,160 | 280 |
| 2024/11/26 | 10,330 | 10,330 | 10,170 | 10,280 | 250 |
| 2024/11/25 | 10,170 | 10,320 | 10,165 | 10,230 | 370 |
| 2024/11/22 | 10,185 | 10,300 | 10,170 | 10,175 | 290 |
| 2024/11/21 | 10,290 | 10,300 | 10,160 | 10,170 | 570 |
| 2024/11/20 | 10,240 | 10,325 | 10,240 | 10,270 | 510 |
| 2024/11/19 | 10,310 | 10,330 | 10,255 | 10,330 | 260 |
| 2024/11/18 | 10,380 | 10,380 | 10,300 | 10,300 | 390 |
| 2024/11/15 | 10,370 | 10,380 | 10,305 | 10,380 | 210 |
| 2024/11/14 | 10,325 | 10,390 | 10,310 | 10,370 | 350 |
| 2024/11/13 | 10,300 | 10,445 | 10,300 | 10,395 | 450 |
| 2024/11/12 | 10,370 | 10,370 | 10,305 | 10,355 | 550 |
| 2024/11/11 | 10,455 | 10,460 | 10,320 | 10,370 | 490 |
| 2024/11/08 | 10,490 | 10,560 | 10,430 | 10,435 | 110 |
| 2024/11/07 | 10,615 | 10,615 | 10,355 | 10,490 | 610 |
| 2024/11/06 | 10,585 | 10,630 | 10,535 | 10,615 | 220 |
| 2024/11/05 | 10,655 | 10,660 | 10,535 | 10,585 | 530 |
| 2024/11/01 | 10,580 | 10,670 | 10,540 | 10,655 | 230 |
| 2024/10/31 | 10,645 | 10,670 | 10,590 | 10,590 | 160 |
| 2024/10/30 | 10,690 | 10,720 | 10,600 | 10,645 | 250 |
| 2024/10/29 | 10,700 | 10,745 | 10,630 | 10,690 | 240 |
| 2024/10/28 | 10,675 | 10,725 | 10,610 | 10,700 | 870 |
| 2024/10/25 | 10,600 | 10,740 | 10,600 | 10,600 | 560 |
| 2024/10/24 | 10,830 | 10,830 | 10,710 | 10,750 | 450 |
| 2024/10/23 | 10,710 | 10,845 | 10,710 | 10,830 | 430 |
| 2024/10/22 | 10,790 | 10,790 | 10,685 | 10,690 | 530 |
| 2024/10/21 | 10,650 | 10,870 | 10,650 | 10,770 | 1,040 |
| 2024/10/18 | 10,860 | 10,970 | 10,750 | 10,760 | 400 |
| 2024/10/17 | 11,090 | 11,700 | 10,855 | 10,895 | 860 |
| 2024/10/16 | 11,100 | 11,320 | 11,085 | 11,235 | 490 |
| 2024/10/15 | 11,110 | 11,220 | 11,015 | 11,160 | 480 |
| 2024/10/11 | 11,100 | 11,320 | 11,100 | 11,200 | 450 |
| 2024/10/10 | 11,225 | 11,250 | 11,030 | 11,155 | 320 |
| 2024/10/09 | 11,115 | 11,290 | 10,915 | 11,235 | 380 |
| 2024/10/08 | 11,340 | 11,500 | 11,095 | 11,115 | 580 |
| 2024/10/07 | 11,190 | 11,340 | 11,055 | 11,340 | 340 |
| 2024/10/04 | 11,010 | 11,195 | 11,010 | 11,190 | 280 |
| 2024/10/03 | 11,160 | 11,185 | 11,045 | 11,185 | 250 |
| 2024/10/02 | 10,975 | 11,100 | 10,845 | 11,100 | 310 |
| 2024/10/01 | 10,870 | 10,900 | 10,870 | 10,900 | 480 |
| 2024/09/30 | 11,005 | 12,000 | 10,995 | 11,170 | 1,960 |
| 2024/09/27 | 11,000 | 11,175 | 10,910 | 11,170 | 290 |
| 2024/09/26 | 10,940 | 11,085 | 10,935 | 10,955 | 530 |
| 2024/09/25 | 10,940 | 10,940 | 10,820 | 10,940 | 370 |
| 2024/09/24 | 10,900 | 10,940 | 10,785 | 10,940 | 560 |
| 2024/09/20 | 10,775 | 10,900 | 10,775 | 10,900 | 570 |
| 2024/09/19 | 10,615 | 10,830 | 10,615 | 10,800 | 840 |
| 2024/09/18 | 10,695 | 10,750 | 10,615 | 10,615 | 480 |
| 2024/09/17 | 10,550 | 10,690 | 10,510 | 10,690 | 710 |
| 2024/09/13 | 10,560 | 10,670 | 10,560 | 10,600 | 250 |
| 2024/09/12 | 10,600 | 10,650 | 10,505 | 10,560 | 540 |
| 2024/09/11 | 10,595 | 10,605 | 10,425 | 10,455 | 540 |
| 2024/09/10 | 10,485 | 10,600 | 10,410 | 10,595 | 650 |
| 2024/09/09 | 10,315 | 10,485 | 10,310 | 10,485 | 330 |
| 2024/09/06 | 10,460 | 10,495 | 10,420 | 10,460 | 310 |
| 2024/09/05 | 10,460 | 10,470 | 10,345 | 10,470 | 260 |
| 2024/09/04 | 10,405 | 10,485 | 10,360 | 10,475 | 260 |
| 2024/09/03 | 10,525 | 10,525 | 10,420 | 10,420 | 150 |
| 2024/09/02 | 10,400 | 10,525 | 10,400 | 10,525 | 730 |
| 2024/08/30 | 10,365 | 10,395 | 10,315 | 10,330 | 340 |
| 2024/08/29 | 10,335 | 10,365 | 10,240 | 10,365 | 260 |
| 2024/08/28 | 10,320 | 10,340 | 10,240 | 10,250 | 390 |
| 2024/08/27 | 10,295 | 10,330 | 10,210 | 10,320 | 590 |
| 2024/08/26 | 10,155 | 10,320 | 10,150 | 10,260 | 4,180 |
| 2024/08/23 | 10,150 | 10,225 | 10,135 | 10,150 | 570 |
| 2024/08/22 | 10,210 | 10,210 | 10,130 | 10,150 | 290 |
| 2024/08/21 | 10,250 | 10,250 | 10,090 | 10,215 | 650 |
| 2024/08/20 | 10,150 | 10,210 | 10,065 | 10,205 | 850 |
| 2024/08/19 | 10,120 | 10,170 | 10,070 | 10,070 | 160 |