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 |