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
2026/02/24 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
2025/09/29 11,185 11,185 11,100 11,100 97
2025/09/26 11,160 11,180 11,120 11,180 92
2025/09/25 11,120 11,190 11,120 11,160 157
2025/09/24 11,150 11,200 11,110 11,200 121
2025/09/22 11,210 11,210 11,130 11,135 205
2025/09/19 11,080 11,300 11,050 11,235 330
2025/09/18 11,250 11,265 11,190 11,200 304
2025/09/17 11,060 11,245 11,060 11,245 165
2025/09/16 11,045 11,210 11,030 11,045 294
2025/09/12 11,100 11,205 11,040 11,045 206
2025/09/11 11,005 11,045 10,900 11,005 313
2025/09/10 11,010 11,015 10,900 11,005 53
2025/09/09 11,040 11,045 10,930 11,010 119
2025/09/08 10,925 11,150 10,910 11,045 759
2025/09/05 10,975 10,975 10,895 10,895 73
2025/09/04 10,855 10,955 10,855 10,930 145
2025/09/03 10,875 11,120 10,875 10,965 602
2025/09/02 10,995 10,995 10,805 10,925 257
2025/09/01 10,810 10,880 10,750 10,875 681
2025/08/29 10,845 10,915 10,755 10,815 63
2025/08/28 10,850 10,850 10,750 10,755 235
2025/08/27 10,900 10,900 10,760 10,850 126
2025/08/26 10,900 10,900 10,785 10,895 139
2025/08/25 10,700 11,060 10,660 10,805 1,188
2025/08/22 10,660 10,700 10,605 10,700 93
2025/08/21 10,730 10,730 10,575 10,580 129
2025/08/20 10,890 10,890 10,575 10,600 263
2025/08/19 10,970 10,970 10,660 10,700 131
2025/08/18 10,730 10,850 10,695 10,695 194
2025/08/15 10,965 10,965 10,800 10,820 175
2025/08/14 10,610 10,970 10,610 10,780 728
2025/08/13 10,610 10,780 10,610 10,695 312
2025/08/12 10,610 10,760 10,610 10,610 435
2025/08/08 10,615 10,740 10,585 10,585 252
2025/08/07 10,600 10,650 10,500 10,620 583
2025/08/06 10,600 10,610 10,505 10,610 384
2025/08/05 10,610 10,610 10,605 10,605 32
2025/08/04 10,545 10,595 10,500 10,545 307
2025/08/01 10,620 10,620 10,490 10,545 169
2025/07/31 10,550 10,690 10,540 10,620 187
2025/07/30 10,765 10,765 10,550 10,550 245
2025/07/29 10,570 10,675 10,570 10,665 221
2025/07/28 10,610 10,720 10,605 10,650 454
2025/07/25 10,780 10,780 10,530 10,615 433
2025/07/24 10,705 10,705 10,600 10,655 264
2025/07/23 10,620 10,780 10,500 10,780 399
2025/07/22 10,535 10,670 10,505 10,580 318
2025/07/18 10,535 10,535 10,425 10,490 463
2025/07/17 10,475 10,570 10,455 10,505 297
2025/07/16 10,840 10,840 10,510 10,780 400
2025/07/15 10,495 11,000 10,480 10,855 3,270
2025/07/14 10,370 10,485 10,370 10,480 281
2025/07/11 10,445 10,445 10,335 10,440 550
2025/07/10 10,450 10,450 10,395 10,420 559
2025/07/09 10,400 10,480 10,400 10,450 122
2025/07/08 10,375 10,455 10,330 10,390 462
2025/07/07 10,380 10,390 10,320 10,375 1,377
2025/07/04 10,390 10,500 10,360 10,380 1,300
2025/07/03 10,350 10,360 10,260 10,360 1,255
2025/07/02 10,320 10,350 10,320 10,350 586
2025/07/01 10,330 10,330 10,215 10,325 534
2025/06/30 10,235 10,380 10,225 10,330 767
2025/06/27 10,280 10,335 10,190 10,335 689
2025/06/26 10,260 10,280 10,155 10,280 881
2025/06/25 10,165 10,260 10,100 10,255 672
2025/06/24 10,100 10,185 10,100 10,110 129
2025/06/23 10,150 10,150 10,100 10,100 170
2025/06/20 10,185 10,185 10,080 10,170 66
2025/06/19 10,185 10,185 10,050 10,170 332
2025/06/18 10,130 10,150 10,015 10,075 712
2025/06/17 9,999 10,080 9,982 10,080 684
2025/06/16 9,999 9,999 9,952 9,961 134
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

このページの先頭へ