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 |
---|---|---|---|---|---|
2024/07/26 | 10,200 | 10,220 | 10,155 | 10,220 | 250 |
2024/07/25 | 10,210 | 10,330 | 10,100 | 10,185 | 810 |
2024/07/24 | 10,280 | 10,280 | 10,215 | 10,220 | 190 |
2024/07/23 | 10,280 | 10,360 | 10,225 | 10,280 | 340 |
2024/07/22 | 10,330 | 10,330 | 10,265 | 10,280 | 250 |
2024/07/19 | 10,465 | 10,465 | 10,320 | 10,325 | 210 |
2024/07/18 | 10,490 | 10,600 | 10,420 | 10,475 | 390 |
2024/07/17 | 10,700 | 10,725 | 10,420 | 10,655 | 1,030 |
2024/07/16 | 10,615 | 10,720 | 10,400 | 10,700 | 1,370 |
2024/07/12 | 10,405 | 10,720 | 10,405 | 10,610 | 1,860 |
2024/07/11 | 10,400 | 10,525 | 10,365 | 10,525 | 980 |
2024/07/10 | 10,340 | 10,400 | 10,300 | 10,360 | 530 |
2024/07/09 | 10,340 | 10,340 | 10,300 | 10,300 | 200 |
2024/07/08 | 10,345 | 10,350 | 10,300 | 10,345 | 520 |
2024/07/05 | 10,320 | 10,350 | 10,295 | 10,350 | 410 |
2024/07/04 | 10,275 | 10,350 | 10,275 | 10,290 | 520 |
2024/07/03 | 10,260 | 10,300 | 10,260 | 10,295 | 220 |
2024/07/02 | 10,220 | 10,275 | 10,200 | 10,275 | 320 |
2024/07/01 | 10,105 | 10,225 | 10,105 | 10,215 | 810 |
2024/06/28 | 10,300 | 10,300 | 10,100 | 10,205 | 1,730 |
2024/06/27 | 10,320 | 10,320 | 10,225 | 10,300 | 470 |
2024/06/26 | 10,295 | 10,320 | 10,250 | 10,320 | 230 |
2024/06/25 | 10,250 | 10,305 | 10,250 | 10,260 | 340 |
2024/06/24 | 10,300 | 10,300 | 10,205 | 10,240 | 390 |
2024/06/21 | 10,240 | 10,280 | 10,190 | 10,280 | 480 |
2024/06/20 | 10,295 | 10,295 | 10,175 | 10,180 | 670 |
2024/06/19 | 10,245 | 10,295 | 10,195 | 10,295 | 660 |
2024/06/18 | 10,230 | 10,280 | 10,190 | 10,245 | 420 |
2024/06/17 | 10,300 | 10,300 | 10,180 | 10,230 | 620 |
2024/06/14 | 10,210 | 10,280 | 10,180 | 10,275 | 290 |
2024/06/13 | 10,160 | 10,230 | 10,150 | 10,230 | 50 |
2024/06/12 | 10,200 | 10,230 | 10,160 | 10,160 | 580 |
2024/06/11 | 10,285 | 10,285 | 10,205 | 10,230 | 300 |
2024/06/10 | 10,230 | 10,270 | 10,210 | 10,255 | 470 |
2024/06/07 | 10,245 | 10,275 | 10,220 | 10,275 | 190 |
2024/06/06 | 10,240 | 10,240 | 10,205 | 10,230 | 410 |
2024/06/05 | 10,245 | 10,250 | 10,175 | 10,210 | 230 |
2024/06/04 | 10,205 | 10,245 | 10,170 | 10,245 | 130 |
2024/06/03 | 10,205 | 10,205 | 10,135 | 10,205 | 340 |
2024/05/31 | 10,170 | 10,210 | 10,160 | 10,200 | 160 |
2024/05/30 | 10,245 | 10,245 | 10,185 | 10,190 | 110 |
2024/05/29 | 10,255 | 10,255 | 10,200 | 10,200 | 240 |
2024/05/28 | 10,200 | 10,275 | 10,200 | 10,245 | 450 |
2024/05/27 | 10,180 | 10,195 | 10,175 | 10,175 | 80 |
2024/05/24 | 10,205 | 10,260 | 10,175 | 10,180 | 280 |
2024/05/23 | 10,285 | 10,285 | 10,205 | 10,205 | 150 |
2024/05/22 | 10,250 | 10,265 | 10,250 | 10,265 | 30 |
2024/05/21 | 10,350 | 10,370 | 10,230 | 10,245 | 320 |
2024/05/20 | 10,325 | 10,360 | 10,265 | 10,325 | 680 |
2024/05/17 | 10,210 | 10,350 | 10,205 | 10,325 | 990 |
2024/05/16 | 10,150 | 10,250 | 10,150 | 10,195 | 370 |
2024/05/15 | 10,100 | 10,225 | 10,100 | 10,145 | 540 |
2024/05/14 | 10,120 | 10,175 | 10,080 | 10,090 | 830 |
2024/05/13 | 10,100 | 10,150 | 10,060 | 10,110 | 1,040 |
2024/05/10 | 10,005 | 10,150 | 10,005 | 10,150 | 2,570 |
2024/05/09 | 10,000 | 10,045 | 9,999 | 10,035 | 670 |
2024/05/08 | 10,045 | 10,050 | 9,996 | 10,050 | 830 |
2024/05/07 | 10,005 | 10,045 | 10,005 | 10,045 | 400 |
2024/05/02 | 10,050 | 10,075 | 10,015 | 10,055 | 700 |
2024/05/01 | 10,055 | 10,075 | 10,055 | 10,065 | 320 |
2024/04/30 | 9,981 | 10,100 | 9,981 | 10,045 | 2,110 |
2024/04/26 | 10,095 | 10,100 | 10,050 | 10,100 | 200 |
2024/04/25 | 10,000 | 10,090 | 10,000 | 10,090 | 220 |
2024/04/24 | 9,975 | 10,040 | 9,943 | 10,040 | 470 |
2024/04/23 | 9,995 | 9,998 | 9,900 | 9,950 | 720 |
2024/04/22 | 9,863 | 9,965 | 9,863 | 9,965 | 630 |
2024/04/19 | 10,020 | 10,070 | 9,760 | 9,823 | 3,840 |
2024/04/18 | 10,015 | 10,065 | 10,000 | 10,005 | 680 |
2024/04/17 | 10,150 | 10,150 | 10,000 | 10,090 | 1,830 |
2024/04/16 | 10,290 | 10,290 | 10,050 | 10,100 | 2,030 |
2024/04/15 | 10,300 | 10,365 | 10,170 | 10,280 | 1,360 |
2024/04/12 | 10,715 | 10,715 | 10,290 | 10,290 | 2,280 |
2024/04/11 | 10,495 | 10,930 | 10,320 | 10,415 | 2,730 |
2024/04/10 | 10,350 | 10,410 | 10,350 | 10,400 | 100 |
2024/04/09 | 10,355 | 10,400 | 10,330 | 10,350 | 860 |
2024/04/08 | 10,330 | 10,330 | 10,250 | 10,250 | 290 |
2024/04/05 | 10,285 | 10,380 | 10,165 | 10,330 | 1,110 |
2024/04/04 | 10,250 | 10,250 | 10,180 | 10,220 | 200 |
2024/04/03 | 10,145 | 10,195 | 10,130 | 10,175 | 450 |
2024/04/02 | 10,410 | 10,410 | 10,140 | 10,140 | 1,960 |
2024/04/01 | 10,290 | 10,310 | 10,230 | 10,310 | 740 |
2024/03/29 | 10,270 | 10,280 | 10,210 | 10,280 | 520 |
2024/03/28 | 10,220 | 10,270 | 10,205 | 10,250 | 510 |
2024/03/27 | 10,185 | 10,240 | 10,185 | 10,230 | 170 |
2024/03/26 | 10,235 | 10,265 | 10,200 | 10,235 | 490 |
2024/03/25 | 10,315 | 10,340 | 10,200 | 10,245 | 940 |
2024/03/22 | 10,280 | 10,300 | 10,230 | 10,250 | 840 |
2024/03/21 | 10,235 | 10,245 | 10,130 | 10,245 | 460 |
2024/03/19 | 10,160 | 10,220 | 10,100 | 10,125 | 870 |
2024/03/18 | 10,125 | 10,160 | 10,080 | 10,160 | 360 |
2024/03/15 | 10,105 | 10,155 | 10,060 | 10,060 | 900 |
2024/03/14 | 10,150 | 10,230 | 10,100 | 10,165 | 680 |
2024/03/13 | 10,140 | 10,195 | 10,140 | 10,185 | 90 |
2024/03/12 | 10,165 | 10,200 | 10,150 | 10,150 | 120 |
2024/03/11 | 10,160 | 10,215 | 10,140 | 10,200 | 310 |
2024/03/08 | 10,130 | 10,220 | 10,130 | 10,160 | 210 |
2024/03/07 | 10,185 | 10,260 | 10,135 | 10,135 | 600 |
2024/03/06 | 10,205 | 10,265 | 10,185 | 10,190 | 690 |
2024/03/05 | 10,300 | 10,300 | 10,180 | 10,205 | 1,040 |
2024/03/04 | 10,360 | 10,360 | 10,230 | 10,295 | 1,030 |
2024/03/01 | 10,355 | 10,355 | 10,280 | 10,280 | 300 |
2024/02/29 | 10,370 | 10,400 | 10,270 | 10,360 | 1,060 |
2024/02/28 | 10,350 | 10,370 | 10,345 | 10,370 | 320 |
2024/02/27 | 10,400 | 10,455 | 10,355 | 10,385 | 470 |
2024/02/26 | 10,400 | 10,455 | 10,400 | 10,445 | 470 |
2024/02/22 | 10,375 | 10,400 | 10,355 | 10,400 | 80 |
2024/02/21 | 10,310 | 10,445 | 10,310 | 10,375 | 370 |
2024/02/20 | 10,300 | 10,460 | 10,300 | 10,375 | 770 |
2024/02/19 | 10,370 | 10,370 | 10,170 | 10,280 | 1,440 |
2024/02/16 | 10,295 | 10,370 | 10,230 | 10,370 | 880 |
2024/02/15 | 10,290 | 10,340 | 10,225 | 10,250 | 480 |
2024/02/14 | 10,350 | 10,350 | 10,230 | 10,290 | 650 |
2024/02/13 | 10,290 | 10,365 | 10,290 | 10,305 | 330 |
2024/02/09 | 10,310 | 10,310 | 10,285 | 10,285 | 250 |
2024/02/08 | 10,330 | 10,330 | 10,320 | 10,320 | 80 |
2024/02/07 | 10,255 | 10,320 | 10,250 | 10,280 | 580 |
2024/02/06 | 10,300 | 10,300 | 10,260 | 10,260 | 800 |
2024/02/05 | 10,390 | 10,390 | 10,265 | 10,270 | 670 |
2024/02/02 | 10,350 | 10,400 | 10,305 | 10,325 | 160 |
2024/02/01 | 10,295 | 10,300 | 10,290 | 10,300 | 440 |
2024/01/31 | 10,285 | 10,330 | 10,250 | 10,260 | 610 |
2024/01/30 | 10,380 | 10,385 | 10,250 | 10,280 | 950 |
2024/01/29 | 10,335 | 10,380 | 10,335 | 10,335 | 240 |
2024/01/26 | 10,400 | 10,410 | 10,310 | 10,380 | 540 |
2024/01/25 | 10,420 | 10,420 | 10,395 | 10,420 | 120 |
2024/01/24 | 10,450 | 10,465 | 10,400 | 10,420 | 210 |
2024/01/23 | 10,385 | 10,460 | 10,385 | 10,430 | 320 |
2024/01/22 | 10,440 | 10,450 | 10,380 | 10,380 | 610 |
2024/01/19 | 10,470 | 10,470 | 10,320 | 10,435 | 400 |
2024/01/18 | 10,660 | 10,670 | 10,300 | 10,420 | 1,150 |
2024/01/17 | 10,700 | 10,750 | 10,630 | 10,670 | 1,370 |
2024/01/16 | 10,630 | 10,695 | 10,625 | 10,675 | 1,270 |
2024/01/15 | 10,655 | 10,685 | 10,625 | 10,625 | 550 |
2024/01/12 | 10,560 | 10,620 | 10,550 | 10,620 | 510 |
2024/01/11 | 10,550 | 10,630 | 10,430 | 10,575 | 1,260 |
2024/01/10 | 10,630 | 10,630 | 10,480 | 10,535 | 690 |
2024/01/09 | 10,560 | 10,630 | 10,550 | 10,630 | 610 |
2024/01/05 | 10,500 | 10,575 | 10,500 | 10,550 | 610 |
2024/01/04 | 10,600 | 10,600 | 10,410 | 10,520 | 1,890 |
2023/12/29 | 10,505 | 10,600 | 10,455 | 10,600 | 690 |
2023/12/28 | 10,480 | 10,510 | 10,310 | 10,500 | 1,180 |
2023/12/27 | 10,405 | 10,495 | 10,385 | 10,385 | 1,040 |
2023/12/26 | 10,335 | 10,400 | 10,335 | 10,400 | 360 |
2023/12/25 | 10,340 | 10,410 | 10,315 | 10,405 | 470 |
2023/12/22 | 10,340 | 10,465 | 10,340 | 10,420 | 160 |
2023/12/21 | 10,380 | 10,380 | 10,335 | 10,375 | 100 |
2023/12/20 | 10,375 | 10,480 | 10,250 | 10,380 | 940 |
2023/12/19 | 10,250 | 10,375 | 10,240 | 10,375 | 320 |
2023/12/18 | 10,285 | 10,300 | 10,225 | 10,250 | 200 |
2023/12/15 | 10,120 | 10,370 | 10,110 | 10,165 | 810 |
2023/12/14 | 10,120 | 10,220 | 10,120 | 10,170 | 630 |
2023/12/13 | 10,100 | 10,145 | 10,100 | 10,145 | 120 |
2023/12/12 | 10,190 | 10,200 | 10,070 | 10,100 | 650 |
2023/12/11 | 10,080 | 10,190 | 10,020 | 10,180 | 770 |
2023/12/08 | 10,145 | 10,175 | 10,075 | 10,090 | 620 |
2023/12/07 | 10,130 | 10,145 | 10,115 | 10,145 | 100 |
2023/12/06 | 10,150 | 10,160 | 10,120 | 10,160 | 290 |
2023/12/05 | 10,200 | 10,220 | 10,110 | 10,120 | 210 |
2023/12/04 | 10,165 | 10,235 | 10,165 | 10,220 | 410 |
2023/12/01 | 10,105 | 10,170 | 10,100 | 10,100 | 90 |
2023/11/30 | 10,205 | 10,205 | 10,100 | 10,100 | 200 |
2023/11/29 | 10,210 | 10,255 | 10,155 | 10,220 | 330 |
2023/11/28 | 10,320 | 10,320 | 10,210 | 10,210 | 370 |
2023/11/27 | 10,255 | 10,325 | 10,255 | 10,300 | 470 |
2023/11/24 | 10,250 | 10,320 | 10,250 | 10,320 | 1,350 |
2023/11/22 | 10,225 | 10,225 | 10,115 | 10,210 | 260 |
2023/11/21 | 10,190 | 10,225 | 10,105 | 10,225 | 550 |
2023/11/20 | 10,115 | 10,220 | 10,100 | 10,105 | 190 |
2023/11/17 | 10,260 | 10,260 | 10,105 | 10,120 | 270 |
2023/11/16 | 10,200 | 10,275 | 10,150 | 10,220 | 580 |
2023/11/15 | 9,960 | 10,230 | 9,960 | 10,200 | 1,910 |
2023/11/14 | 9,925 | 9,949 | 9,918 | 9,949 | 100 |
2023/11/13 | 9,906 | 9,926 | 9,905 | 9,925 | 180 |
2023/11/10 | 9,925 | 9,974 | 9,905 | 9,944 | 160 |
2023/11/09 | 10,020 | 10,020 | 9,925 | 9,925 | 280 |
2023/11/08 | 10,000 | 10,000 | 9,900 | 9,947 | 330 |
2023/11/07 | 10,045 | 10,065 | 9,975 | 10,000 | 660 |
2023/11/06 | 9,770 | 10,020 | 9,700 | 10,015 | 2,320 |
2023/11/02 | 9,551 | 9,625 | 9,500 | 9,624 | 830 |
2023/11/01 | 9,470 | 9,548 | 9,450 | 9,540 | 1,010 |
2023/10/31 | 9,398 | 9,422 | 9,350 | 9,400 | 1,760 |
2023/10/30 | 9,421 | 9,421 | 9,350 | 9,354 | 1,310 |
2023/10/27 | 9,326 | 9,470 | 9,326 | 9,470 | 620 |
2023/10/26 | 9,467 | 9,474 | 9,314 | 9,399 | 1,390 |
2023/10/25 | 9,330 | 9,500 | 9,330 | 9,400 | 1,420 |
2023/10/24 | 9,510 | 9,530 | 9,310 | 9,326 | 3,380 |
2023/10/23 | 9,802 | 9,805 | 9,470 | 9,541 | 4,690 |
2023/10/20 | 9,923 | 9,923 | 9,680 | 9,830 | 2,620 |
2023/10/19 | 9,975 | 10,020 | 9,770 | 9,934 | 1,800 |
2023/10/18 | 10,055 | 10,135 | 10,000 | 10,095 | 840 |
2023/10/17 | 10,035 | 10,085 | 10,020 | 10,030 | 490 |
2023/10/16 | 10,150 | 10,150 | 9,965 | 10,035 | 1,120 |
2023/10/13 | 10,175 | 10,175 | 10,050 | 10,070 | 950 |
2023/10/12 | 10,120 | 10,235 | 10,060 | 10,220 | 460 |
2023/10/11 | 10,060 | 10,110 | 10,030 | 10,110 | 650 |
2023/10/10 | 10,030 | 10,060 | 9,910 | 10,060 | 2,040 |
2023/10/06 | 10,115 | 10,120 | 9,960 | 10,050 | 1,510 |
2023/10/05 | 10,050 | 10,095 | 9,990 | 10,085 | 2,110 |
2023/10/04 | 10,160 | 10,225 | 10,080 | 10,085 | 930 |
2023/10/03 | 10,455 | 10,590 | 10,140 | 10,265 | 3,220 |