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
2018/12/28 10,260 10,290 10,160 10,290 450
2018/12/27 10,400 10,400 10,270 10,320 120
2018/12/26 10,070 10,290 10,070 10,200 650
2018/12/25 10,210 10,300 10,060 10,060 1,240
2018/12/21 10,390 10,440 10,280 10,350 640
2018/12/20 10,490 10,490 10,410 10,450 430
2018/12/19 10,550 10,580 10,500 10,510 360
2018/12/18 10,580 10,600 10,530 10,540 140
2018/12/17 10,540 10,600 10,540 10,600 80
2018/12/14 10,530 10,540 10,530 10,540 20
2018/12/13 10,560 10,600 10,560 10,600 80
2018/12/12 10,450 10,580 10,450 10,510 350
2018/12/11 10,450 10,450 10,370 10,370 30
2018/12/10 10,520 10,520 10,320 10,320 260
2018/12/07 10,490 10,510 10,450 10,510 190
2018/12/06 10,440 10,440 10,420 10,440 260
2018/12/05 10,460 10,460 10,320 10,450 240
2018/12/04 10,520 10,570 10,500 10,520 290
2018/12/03 10,640 10,640 10,520 10,530 520
2018/11/30 10,410 10,470 10,410 10,440 360
2018/11/29 10,310 10,490 10,310 10,490 310
2018/11/28 10,230 10,300 10,230 10,260 180
2018/11/27 10,200 10,220 10,160 10,190 60
2018/11/26 10,200 10,230 10,090 10,190 240
2018/11/22 10,160 10,230 10,160 10,200 310
2018/11/21 10,140 10,170 10,020 10,170 570
2018/11/20 10,150 10,160 10,080 10,130 450
2018/11/19 10,300 10,300 10,160 10,200 90
2018/11/16 10,240 10,290 10,200 10,200 150
2018/11/15 10,190 10,230 10,190 10,230 60
2018/11/14 10,200 10,200 10,160 10,160 110
2018/11/13 10,210 10,210 10,070 10,200 560
2018/11/12 10,150 10,260 10,150 10,210 360
2018/11/09 10,310 10,310 10,260 10,280 160
2018/11/08 10,280 10,500 10,270 10,360 410
2018/11/07 10,270 10,270 10,270 10,270 130
2018/11/06 10,190 10,250 10,190 10,250 120
2018/11/05 10,160 10,190 10,120 10,190 60
2018/11/02 10,160 10,240 10,140 10,240 170
2018/11/01 10,180 10,240 10,100 10,130 330
2018/10/31 10,160 10,160 10,110 10,110 30
2018/10/30 10,050 10,100 10,050 10,100 120
2018/10/29 10,200 10,240 10,070 10,070 230
2018/10/26 10,110 10,130 10,060 10,130 250
2018/10/25 10,100 10,140 10,000 10,060 970
2018/10/24 10,120 10,270 10,120 10,190 200
2018/10/23 10,210 10,210 10,140 10,140 100
2018/10/22 10,150 10,230 10,070 10,230 270
2018/10/19 10,160 10,190 10,050 10,190 370
2018/10/18 10,180 10,180 10,160 10,160 140
2018/10/17 10,130 10,200 10,130 10,180 210
2018/10/16 10,190 10,230 10,090 10,230 390
2018/10/15 10,360 10,360 10,050 10,090 440
2018/10/12 10,250 10,360 10,090 10,360 530
2018/10/11 10,250 10,250 9,950 10,070 2,090
2018/10/10 10,450 10,460 10,310 10,320 520
2018/10/09 10,530 10,530 10,340 10,350 670
2018/10/05 10,630 10,630 10,490 10,490 260
2018/10/04 10,690 10,690 10,630 10,630 210
2018/10/03 10,720 10,730 10,690 10,690 160
2018/10/02 10,850 10,850 10,710 10,710 340
2018/10/01 10,750 10,810 10,720 10,810 360
2018/09/28 10,660 10,720 10,620 10,720 360
2018/09/27 10,650 10,650 10,600 10,610 160
2018/09/26 10,610 10,640 10,560 10,630 210
2018/09/25 10,620 10,620 10,550 10,560 210
2018/09/21 10,510 10,590 10,510 10,530 670
2018/09/20 10,460 10,510 10,360 10,460 160
2018/09/19 10,520 10,550 10,500 10,550 170
2018/09/18 10,530 10,530 10,420 10,490 90
2018/09/14 10,400 10,540 10,400 10,540 150
2018/09/13 10,460 10,460 10,410 10,410 20
2018/09/12 10,420 10,420 10,420 10,420 10
2018/09/11 10,440 10,440 10,340 10,410 80
2018/09/10 10,450 10,460 10,380 10,380 50
2018/09/07 10,500 10,550 10,380 10,380 720
2018/09/06 10,510 10,510 10,510 10,510 20
2018/09/05 10,520 10,520 10,500 10,510 130
2018/09/04 10,540 10,560 10,540 10,560 20
2018/09/03 10,670 10,670 10,420 10,510 400
2018/08/31 10,670 10,700 10,500 10,500 580
2018/08/30 10,650 10,690 10,650 10,660 270
2018/08/29 10,580 10,640 10,580 10,640 20
2018/08/28 10,620 10,620 10,570 10,570 160
2018/08/27 10,600 10,600 10,560 10,590 610
2018/08/24 10,470 10,510 10,460 10,510 40
2018/08/23 10,560 10,580 10,490 10,510 180
2018/08/22 10,490 10,540 10,490 10,500 100
2018/08/21 10,540 10,540 10,460 10,460 60
2018/08/20 10,570 10,570 10,440 10,540 440
2018/08/17 10,450 10,540 10,430 10,540 170
2018/08/16 10,450 10,460 10,360 10,400 120
2018/08/15 10,460 10,480 10,450 10,450 80
2018/08/14 10,400 10,400 10,350 10,390 100
2018/08/13 10,540 10,540 10,310 10,310 200
2018/08/10 10,560 10,610 10,480 10,490 260
2018/08/09 10,610 10,610 10,560 10,560 140
2018/08/08 10,590 10,660 10,590 10,660 310
2018/08/07 10,580 10,590 10,580 10,580 50
2018/08/06 10,650 10,650 10,580 10,580 120
2018/08/03 10,660 10,700 10,580 10,580 120
2018/08/02 10,660 10,700 10,660 10,660 300
2018/08/01 10,700 10,720 10,650 10,650 50
2018/07/31 10,720 10,730 10,630 10,630 320
2018/07/30 10,580 10,600 10,580 10,600 280
2018/07/27 10,510 10,550 10,500 10,550 350
2018/07/26 10,570 10,570 10,570 10,570 40
2018/07/25 10,580 10,600 10,570 10,570 100
2018/07/24 10,580 10,580 10,500 10,500 100
2018/07/23 10,570 10,570 10,520 10,520 20
2018/07/20 10,500 10,540 10,480 10,540 150
2018/07/19 10,590 10,610 10,540 10,540 110
2018/07/18 10,580 10,670 10,580 10,590 280
2018/07/17 10,650 10,650 10,580 10,650 330
2018/07/13 10,550 10,610 10,510 10,600 250
2018/07/12 10,470 10,570 10,470 10,570 130
2018/07/11 10,470 10,480 10,450 10,450 120
2018/07/10 10,400 10,490 10,400 10,470 170
2018/07/09 10,380 10,380 10,340 10,360 230
2018/07/06 10,240 10,840 10,120 10,250 1,120
2018/07/05 10,230 10,230 10,180 10,180 210
2018/07/04 10,230 10,230 10,210 10,220 70
2018/07/03 10,200 10,290 10,110 10,230 830
2018/07/02 10,450 10,450 10,230 10,230 390
2018/06/29 10,160 10,280 10,160 10,280 170
2018/06/28 10,250 10,250 10,120 10,200 240
2018/06/27 10,260 10,300 10,160 10,180 430
2018/06/26 10,200 10,280 10,120 10,250 400
2018/06/25 10,320 10,320 10,100 10,130 1,310
2018/06/22 10,340 10,340 10,150 10,260 1,000
2018/06/21 10,290 10,330 10,290 10,330 30
2018/06/20 10,300 10,350 10,210 10,220 680
2018/06/19 10,310 10,350 10,200 10,250 920
2018/06/18 10,510 10,510 10,320 10,330 600
2018/06/15 10,550 10,550 10,450 10,450 350
2018/06/14 10,570 10,570 10,480 10,480 390
2018/06/13 10,650 10,660 10,650 10,660 40
2018/06/12 10,650 10,650 10,630 10,630 80
2018/06/11 10,630 10,630 10,580 10,580 50
2018/06/08 10,570 10,640 10,570 10,630 60
2018/06/07 10,560 10,650 10,560 10,650 470
2018/06/06 10,510 10,510 10,460 10,460 50
2018/06/05 10,470 10,570 10,400 10,400 400
2018/06/04 10,450 10,450 10,430 10,430 120
2018/06/01 10,280 10,340 10,270 10,340 100
2018/05/31 10,440 10,440 10,290 10,290 170
2018/05/30 10,400 10,400 10,220 10,360 780
2018/05/29 10,430 10,440 10,380 10,410 120
2018/05/28 10,370 10,370 10,370 10,370 40
2018/05/25 10,430 10,430 10,360 10,360 60
2018/05/24 10,500 10,500 10,340 10,360 380
2018/05/23 10,550 10,580 10,420 10,420 450
2018/05/22 10,570 10,570 10,560 10,560 50
2018/05/21 10,480 10,560 10,460 10,560 190
2018/05/17 10,540 10,540 10,480 10,530 70
2018/05/16 10,480 10,540 10,480 10,540 40
2018/05/15 10,550 10,560 10,500 10,500 120
2018/05/14 10,490 10,510 10,490 10,510 530
2018/05/11 10,400 10,450 10,400 10,450 40
2018/05/10 10,500 10,550 10,400 10,400 350
2018/05/09 10,450 10,620 10,440 10,510 270
2018/05/08 10,580 10,590 10,480 10,480 120
2018/05/07 10,590 10,590 10,580 10,580 120
2018/05/02 10,580 10,590 10,580 10,590 70
2018/05/01 10,500 10,570 10,480 10,570 130
2018/04/27 10,490 10,490 10,490 10,490 10
2018/04/26 10,490 10,490 10,490 10,490 10
2018/04/25 10,450 10,450 10,410 10,420 110
2018/04/24 10,580 10,580 10,450 10,450 140
2018/04/23 10,500 10,500 10,500 10,500 610
2018/04/20 10,520 10,570 10,500 10,500 130
2018/04/19 10,510 10,520 10,510 10,520 20
2018/04/18 10,310 10,500 10,310 10,500 70
2018/04/17 10,550 10,590 10,550 10,590 50
2018/04/16 10,510 10,580 10,510 10,580 130
2018/04/13 10,520 10,520 10,510 10,510 20
2018/04/12 10,530 10,570 10,530 10,570 50
2018/04/10 10,530 10,530 10,530 10,530 10
2018/04/09 10,450 10,500 10,450 10,450 130
2018/04/06 10,570 10,570 10,440 10,540 150
2018/04/05 10,460 10,580 10,460 10,580 60
2018/04/04 10,520 10,520 10,450 10,450 130
2018/04/03 10,550 10,550 10,460 10,550 90
2018/04/02 10,570 10,580 10,450 10,500 210
2018/03/30 10,440 10,530 10,440 10,530 120
2018/03/29 10,490 10,490 10,330 10,440 150
2018/03/28 10,340 10,490 10,300 10,480 90
2018/03/27 10,420 10,540 10,350 10,360 230
2018/03/26 10,570 10,570 10,400 10,470 360
2018/03/23 10,250 10,550 10,160 10,500 690
2018/03/22 10,540 10,540 10,320 10,320 50
2018/03/20 10,330 10,330 10,310 10,310 330
2018/03/19 10,400 10,450 10,320 10,440 240
2018/03/16 10,360 10,390 10,360 10,390 50
2018/03/15 10,500 10,520 10,330 10,360 210
2018/03/14 10,490 10,500 10,390 10,500 120
2018/03/13 10,470 10,550 10,350 10,450 120
2018/03/12 10,590 10,590 10,410 10,550 200
2018/03/09 10,390 10,470 10,250 10,470 100
2018/03/08 10,250 10,250 10,220 10,220 90
2018/03/07 10,300 10,300 10,180 10,300 550
2018/03/06 10,300 10,440 10,300 10,400 90
2018/03/05 10,330 10,350 10,200 10,290 850
2018/03/02 10,650 10,650 10,360 10,360 450
2018/03/01 10,720 10,720 10,460 10,610 310
2018/02/28 10,730 10,730 10,500 10,530 280
2018/02/27 10,740 10,740 10,520 10,730 190
2018/02/26 10,790 10,790 10,500 10,770 530
2018/02/23 10,450 10,500 10,440 10,440 300
2018/02/22 10,660 10,660 10,450 10,520 850
2018/02/21 10,600 10,740 10,580 10,630 260
2018/02/20 10,580 10,580 10,520 10,580 240
2018/02/19 10,570 10,580 10,500 10,580 450
2018/02/16 10,570 10,580 10,530 10,560 730
2018/02/15 10,530 10,550 10,480 10,530 120
2018/02/14 10,620 10,620 10,420 10,420 280
2018/02/13 10,490 10,600 10,490 10,520 360
2018/02/09 10,360 10,490 10,300 10,450 980
2018/02/08 10,970 10,970 10,680 10,680 280
2018/02/07 10,800 10,960 10,700 10,700 410
2018/02/06 10,450 10,990 10,320 10,590 1,820
2018/02/05 11,210 11,210 10,920 10,990 1,520
2018/02/02 11,360 11,370 11,220 11,360 270
2018/02/01 11,340 11,350 11,330 11,350 60
2018/01/31 11,230 11,230 11,200 11,220 180
2018/01/30 11,370 11,480 11,230 11,260 950
2018/01/29 11,410 11,500 11,220 11,240 710
2018/01/26 11,260 11,430 11,250 11,430 240
2018/01/25 11,360 11,360 11,240 11,240 820
2018/01/24 11,420 11,420 11,310 11,310 650
2018/01/23 11,690 11,690 11,470 11,490 560
2018/01/22 11,560 11,560 11,500 11,550 200
2018/01/19 11,720 11,730 11,600 11,610 340
2018/01/18 11,640 11,730 11,630 11,720 110
2018/01/17 11,640 11,730 11,640 11,730 380
2018/01/16 11,580 11,770 11,580 11,730 310
2018/01/15 11,670 11,670 11,400 11,520 1,070
2018/01/12 11,700 11,720 11,600 11,600 810
2018/01/11 11,690 11,750 11,590 11,700 430
2018/01/10 11,850 11,850 11,620 11,620 1,760
2018/01/09 11,750 11,990 11,710 11,720 910
2018/01/05 11,620 11,740 11,600 11,740 470
2018/01/04 11,770 11,780 11,570 11,580 630

このページの先頭へ