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
2017/12/29 11,830 11,830 11,500 11,550 470
2017/12/28 11,760 11,760 11,590 11,700 580
2017/12/27 11,950 11,950 11,600 11,740 660
2017/12/26 12,100 12,100 11,400 11,950 1,390
2017/12/25 11,750 12,100 11,750 12,100 370
2017/12/22 11,570 11,740 11,570 11,740 520
2017/12/21 11,600 11,600 11,410 11,450 360
2017/12/20 11,720 11,720 11,390 11,580 500
2017/12/19 11,610 11,710 11,390 11,430 500
2017/12/18 11,420 11,550 11,420 11,550 120
2017/12/15 11,260 11,420 11,260 11,420 160
2017/12/14 11,320 11,390 11,320 11,390 170
2017/12/13 11,270 11,340 11,250 11,340 140
2017/12/12 11,200 11,220 11,150 11,220 130
2017/12/11 11,090 11,200 11,070 11,200 390
2017/12/08 11,040 11,040 11,040 11,040 10
2017/12/07 11,030 11,030 10,950 10,950 80
2017/12/06 10,970 11,080 10,890 10,890 420
2017/12/05 10,930 10,950 10,930 10,930 140
2017/12/04 11,000 11,010 10,940 10,940 160
2017/12/01 10,980 11,000 10,930 10,930 110
2017/11/30 10,870 10,950 10,800 10,940 220
2017/11/29 10,820 10,820 10,800 10,820 80
2017/11/28 10,790 10,800 10,760 10,800 280
2017/11/27 10,960 10,960 10,780 10,820 640
2017/11/24 10,800 10,950 10,730 10,950 520
2017/11/22 10,950 11,000 10,750 10,770 2,810
2017/11/21 10,970 11,150 10,780 10,850 1,220
2017/11/20 11,180 11,180 10,900 10,920 280
2017/11/17 11,130 11,130 10,930 10,930 320
2017/11/16 10,890 11,200 10,880 10,900 270
2017/11/15 11,290 11,290 10,890 10,890 470
2017/11/14 10,960 11,120 10,960 11,010 240
2017/11/13 11,080 11,080 10,890 10,890 200
2017/11/10 10,860 10,860 10,800 10,860 320
2017/11/09 10,800 10,860 10,800 10,860 120
2017/11/08 10,780 10,780 10,750 10,750 360
2017/11/07 10,810 10,940 10,770 10,770 630
2017/11/06 10,830 10,880 10,810 10,810 340
2017/11/02 10,740 10,800 10,740 10,800 250
2017/11/01 10,680 10,830 10,670 10,740 190
2017/10/31 10,710 10,770 10,670 10,770 270
2017/10/30 10,930 10,930 10,700 10,730 240
2017/10/27 10,780 11,350 10,740 10,930 730
2017/10/26 10,780 10,780 10,680 10,700 770
2017/10/25 10,760 10,770 10,700 10,740 350
2017/10/24 10,770 10,770 10,710 10,740 960
2017/10/23 10,670 10,720 10,660 10,710 1,140
2017/10/20 10,650 10,650 10,570 10,570 160
2017/10/19 10,650 10,650 10,580 10,580 250
2017/10/18 10,550 10,570 10,540 10,540 190
2017/10/17 10,660 10,670 10,590 10,600 610
2017/10/16 10,600 10,660 10,600 10,610 140
2017/10/13 10,600 10,600 10,560 10,600 230
2017/10/12 10,620 10,620 10,580 10,600 110
2017/10/11 10,600 10,620 10,580 10,620 270
2017/10/10 10,530 10,610 10,530 10,610 250
2017/10/06 10,530 10,630 10,530 10,630 70
2017/10/05 10,600 10,600 10,500 10,520 460
2017/10/04 10,640 10,640 10,630 10,630 170
2017/10/03 10,540 10,620 10,510 10,510 360
2017/10/02 10,600 10,640 10,550 10,560 170
2017/09/29 10,520 10,640 10,500 10,640 520
2017/09/28 10,630 10,630 10,500 10,520 360
2017/09/27 10,630 10,670 10,500 10,500 120
2017/09/26 10,500 10,550 10,400 10,550 830
2017/09/25 10,660 10,690 10,500 10,500 330
2017/09/22 10,500 10,570 10,480 10,570 160
2017/09/21 10,490 10,590 10,450 10,590 330
2017/09/20 10,550 10,550 10,480 10,490 540
2017/09/19 10,540 10,800 10,510 10,560 810
2017/09/15 10,400 10,430 10,350 10,420 80
2017/09/14 10,400 10,420 10,380 10,380 340
2017/09/13 10,410 10,420 10,310 10,320 220
2017/09/12 10,400 10,400 10,320 10,320 150
2017/09/11 10,380 10,380 10,310 10,310 180
2017/09/08 10,340 10,340 10,260 10,270 320
2017/09/07 10,320 10,330 10,320 10,330 20
2017/09/06 10,320 10,320 10,270 10,270 180
2017/09/05 10,400 10,400 10,330 10,330 130
2017/09/04 10,430 10,500 10,330 10,390 280
2017/09/01 10,440 10,450 10,390 10,440 340
2017/08/31 10,320 10,420 10,320 10,420 220
2017/08/30 10,240 10,340 10,240 10,320 170
2017/08/29 10,250 10,250 10,160 10,210 1,210
2017/08/28 10,230 10,230 10,180 10,230 1,330
2017/08/25 10,300 10,300 10,190 10,200 1,110
2017/08/24 10,220 10,240 10,210 10,210 470
2017/08/23 10,270 10,300 10,220 10,220 170
2017/08/22 10,200 10,230 10,190 10,220 360
2017/08/21 10,250 10,260 10,200 10,210 540
2017/08/18 10,230 10,290 10,200 10,230 1,280
2017/08/17 10,350 10,350 10,250 10,270 1,380
2017/08/16 10,330 10,380 10,300 10,300 420
2017/08/15 10,280 10,360 10,280 10,300 250
2017/08/14 10,310 10,390 10,280 10,340 390
2017/08/10 10,380 10,380 10,250 10,250 1,540
2017/08/09 10,350 10,440 10,300 10,400 1,140
2017/08/08 10,440 10,440 10,330 10,360 800
2017/08/07 10,330 10,350 10,320 10,350 340
2017/08/04 10,290 10,330 10,290 10,300 1,100
2017/08/03 10,350 10,350 10,290 10,290 150
2017/08/02 10,360 10,360 10,280 10,300 720
2017/08/01 10,360 10,370 10,280 10,300 2,060
2017/07/31 10,580 10,580 10,340 10,390 820
2017/07/28 10,580 10,580 10,420 10,430 680
2017/07/27 10,500 10,520 10,430 10,520 230
2017/07/26 10,490 10,490 10,430 10,450 870
2017/07/25 10,360 10,390 10,350 10,390 680
2017/07/24 10,690 10,690 10,310 10,360 720
2017/07/21 10,460 10,460 10,370 10,390 650
2017/07/20 10,430 10,510 10,410 10,490 1,500
2017/07/19 10,420 10,890 10,390 10,470 1,470
2017/07/18 10,410 10,450 10,350 10,420 490
2017/07/14 10,350 10,400 10,300 10,400 160
2017/07/13 10,300 10,300 10,240 10,290 90
2017/07/12 10,310 10,310 10,230 10,250 1,460
2017/07/11 10,450 10,450 10,300 10,350 280
2017/07/10 10,270 10,360 10,220 10,360 330
2017/07/07 10,330 10,330 10,200 10,250 700
2017/07/06 10,280 10,310 10,230 10,290 320
2017/07/05 10,240 10,350 10,200 10,260 680
2017/07/04 10,360 10,360 10,200 10,200 1,300
2017/07/03 10,400 10,400 10,200 10,220 2,940
2017/06/30 10,340 10,350 10,200 10,320 4,860
2017/06/29 10,500 10,550 10,300 10,520 8,270

このページの先頭へ