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
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
2023/10/02 10,445 10,450 10,370 10,375 380
2023/09/29 10,365 10,370 10,205 10,355 900
2023/09/28 10,570 10,580 10,200 10,310 1,620
2023/09/27 10,460 10,625 10,250 10,580 2,260
2023/09/26 10,425 10,600 10,230 10,525 1,140
2023/09/25 10,415 10,420 10,240 10,420 320
2023/09/22 10,400 10,495 10,250 10,300 910
2023/09/21 10,450 10,450 10,325 10,375 310
2023/09/20 10,365 10,520 10,365 10,470 240
2023/09/19 10,475 10,545 10,405 10,450 510
2023/09/15 10,410 10,545 10,410 10,510 760
2023/09/14 10,440 10,520 10,410 10,410 160
2023/09/13 10,375 10,510 10,325 10,400 660
2023/09/12 10,365 10,400 10,300 10,325 440
2023/09/11 10,395 10,395 10,330 10,330 440
2023/09/08 10,355 10,355 10,355 10,355 100
2023/09/07 10,400 10,400 10,380 10,380 50
2023/09/06 10,400 10,400 10,370 10,400 150
2023/09/05 10,365 10,410 10,365 10,400 90
2023/09/04 10,430 10,440 10,360 10,360 350
2023/09/01 10,420 10,425 10,350 10,425 310
2023/08/31 10,370 10,395 10,350 10,395 90
2023/08/30 10,250 10,370 10,250 10,370 220
2023/08/29 10,290 10,290 10,230 10,230 410
2023/08/28 10,320 10,325 10,205 10,205 510
2023/08/25 10,240 10,240 10,230 10,240 90
2023/08/24 10,210 10,270 10,205 10,240 350
2023/08/23 10,275 10,275 10,200 10,200 1,100
2023/08/22 10,225 10,275 10,205 10,270 150
2023/08/21 10,450 10,450 10,155 10,155 1,200
2023/08/18 10,400 10,400 10,320 10,385 450
2023/08/17 10,395 10,415 10,350 10,410 140
2023/08/16 10,320 10,395 10,320 10,395 240
2023/08/15 10,470 10,470 10,350 10,470 410
2023/08/14 10,540 10,540 10,380 10,440 820
2023/08/10 10,455 10,520 10,455 10,520 140
2023/08/09 10,515 10,525 10,500 10,500 240
2023/08/08 10,525 10,525 10,465 10,515 90
2023/08/07 10,490 10,535 10,490 10,505 100
2023/08/04 10,600 10,600 10,400 10,455 1,230
2023/08/03 10,620 10,620 10,505 10,605 380
2023/08/02 10,685 10,685 10,560 10,620 220
2023/08/01 10,560 10,675 10,550 10,660 1,070
2023/07/31 10,570 10,570 10,480 10,555 520
2023/07/28 10,505 10,520 10,475 10,475 180
2023/07/27 10,575 10,575 10,500 10,510 230
2023/07/26 10,415 10,560 10,415 10,540 1,340
2023/07/25 10,475 10,595 10,350 10,560 1,450
2023/07/24 10,530 10,560 10,400 10,520 1,150
2023/07/21 10,620 10,620 10,485 10,580 530
2023/07/20 10,575 10,650 10,540 10,625 610
2023/07/19 10,595 10,640 10,460 10,570 2,040
2023/07/18 10,675 10,770 10,535 10,720 2,720
2023/07/14 10,605 10,700 10,530 10,675 510
2023/07/13 10,480 10,605 10,480 10,605 200
2023/07/12 10,520 10,520 10,500 10,500 160
2023/07/11 10,555 10,555 10,440 10,470 820
2023/07/10 10,615 10,620 10,410 10,500 1,090
2023/07/07 10,795 10,895 10,500 10,560 1,710
2023/07/06 10,895 10,895 10,610 10,610 1,210
2023/07/05 10,900 10,965 10,850 10,850 410
2023/07/04 10,745 10,965 10,745 10,900 600
2023/07/03 10,865 10,900 10,760 10,890 740

このページの先頭へ