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
2019/12/30 11,450 11,490 11,410 11,420 310
2019/12/27 11,360 11,400 11,360 11,400 70
2019/12/26 11,330 11,380 11,330 11,350 910
2019/12/25 11,360 12,000 11,360 11,500 780
2019/12/24 11,370 11,370 11,280 11,310 260
2019/12/23 11,310 11,350 11,310 11,320 460
2019/12/20 11,310 11,370 11,300 11,350 130
2019/12/19 11,290 11,290 11,250 11,290 110
2019/12/18 11,250 11,310 11,250 11,290 250
2019/12/17 11,280 11,300 11,250 11,300 150
2019/12/16 11,350 11,350 11,260 11,310 160
2019/12/13 11,440 11,440 11,200 11,200 400
2019/12/12 11,350 11,350 11,250 11,280 190
2019/12/11 11,350 11,350 11,290 11,290 180
2019/12/10 11,390 11,390 11,320 11,320 440
2019/12/09 11,360 11,400 11,360 11,400 150
2019/12/06 11,300 11,360 11,300 11,310 360
2019/12/05 11,310 11,310 11,300 11,300 80
2019/12/04 11,300 11,300 11,250 11,260 390
2019/12/03 11,440 11,440 11,350 11,350 620
2019/12/02 11,470 11,470 11,410 11,410 310
2019/11/29 11,390 11,440 11,370 11,400 400
2019/11/28 11,360 11,390 11,360 11,390 70
2019/11/27 11,340 11,360 11,340 11,350 150
2019/11/26 11,350 11,350 11,270 11,270 460
2019/11/25 11,270 11,290 11,270 11,290 230
2019/11/22 11,180 11,250 11,180 11,250 180
2019/11/21 11,270 11,270 11,140 11,190 300
2019/11/20 11,250 11,250 11,200 11,240 250
2019/11/19 11,240 11,240 11,180 11,200 50
2019/11/18 11,130 11,240 11,130 11,160 240
2019/11/15 11,240 11,240 11,100 11,120 720
2019/11/14 11,240 11,240 11,170 11,170 170
2019/11/13 11,210 11,210 11,170 11,200 160
2019/11/12 11,210 11,300 11,210 11,260 170
2019/11/11 11,440 11,450 11,200 11,200 1,050
2019/11/08 11,590 11,620 11,450 11,460 440
2019/11/07 11,490 11,520 11,490 11,510 340
2019/11/06 11,510 11,580 11,510 11,570 240
2019/11/05 11,460 11,530 11,460 11,480 110
2019/11/01 11,480 11,480 11,390 11,460 170
2019/10/31 11,550 11,560 11,510 11,520 180
2019/10/30 11,500 11,540 11,480 11,480 250
2019/10/29 11,480 11,590 11,480 11,540 260
2019/10/28 11,460 11,510 11,450 11,460 450
2019/10/25 11,420 11,460 11,410 11,460 240
2019/10/24 11,410 11,440 11,410 11,420 130
2019/10/23 11,400 11,420 11,340 11,340 270
2019/10/21 11,390 11,420 11,380 11,420 160
2019/10/18 11,420 11,450 11,090 11,350 790
2019/10/17 11,400 11,440 11,400 11,410 200
2019/10/16 11,450 11,460 11,410 11,460 350
2019/10/15 11,460 11,480 11,410 11,410 190
2019/10/11 11,260 11,400 11,260 11,390 270
2019/10/10 11,210 11,250 11,200 11,200 140
2019/10/09 11,250 11,250 11,190 11,200 390
2019/10/08 11,200 11,290 11,200 11,290 90
2019/10/07 11,200 11,200 11,140 11,180 110
2019/10/04 11,200 11,200 11,160 11,190 40
2019/10/03 11,240 11,240 11,150 11,160 280
2019/10/02 11,300 11,300 11,210 11,260 530
2019/10/01 11,350 11,350 11,310 11,310 50
2019/09/30 11,310 11,330 11,280 11,280 200
2019/09/27 11,320 11,390 11,250 11,250 480
2019/09/26 11,330 11,400 11,320 11,320 320
2019/09/25 11,420 11,440 11,130 11,130 180
2019/09/24 11,450 11,450 11,360 11,420 350
2019/09/20 11,370 11,450 11,370 11,450 150
2019/09/19 11,420 11,440 11,380 11,380 190
2019/09/18 11,430 11,440 11,400 11,440 170
2019/09/17 11,410 11,410 11,110 11,400 470
2019/09/13 11,390 11,440 11,380 11,440 140
2019/09/12 11,410 11,410 11,360 11,360 160
2019/09/11 11,310 11,390 11,290 11,390 240
2019/09/10 11,370 11,370 11,300 11,300 120
2019/09/09 11,450 11,450 11,340 11,350 680
2019/09/06 11,380 11,420 11,290 11,300 490
2019/09/05 11,260 11,310 11,260 11,300 220
2019/09/04 11,040 11,210 11,030 11,210 200
2019/09/03 11,040 11,040 11,020 11,030 60
2019/09/02 11,010 11,050 11,010 11,010 190
2019/08/30 11,080 11,100 11,070 11,070 110
2019/08/29 10,960 10,960 10,900 10,960 80
2019/08/28 10,860 10,940 10,860 10,940 310
2019/08/27 10,950 10,950 10,860 10,900 500
2019/08/26 11,010 11,010 10,710 10,730 2,200
2019/08/23 11,100 11,100 11,090 11,090 30
2019/08/22 11,180 11,180 11,040 11,040 240
2019/08/21 11,150 11,170 11,010 11,110 440
2019/08/20 11,070 11,090 10,800 11,070 370
2019/08/19 10,930 11,070 10,930 11,070 290
2019/08/16 10,910 10,950 10,890 10,950 50
2019/08/15 10,860 10,860 10,770 10,860 220
2019/08/14 10,920 11,010 10,860 10,910 980
2019/08/13 10,960 10,970 10,780 10,810 790
2019/08/09 10,990 11,000 10,910 10,960 160
2019/08/08 10,860 10,930 10,860 10,930 80
2019/08/07 11,000 11,000 10,850 10,860 410
2019/08/06 10,820 10,950 10,800 10,890 610
2019/08/05 11,180 11,180 10,890 10,900 1,290
2019/08/02 11,340 11,340 11,100 11,160 640
2019/08/01 11,480 11,480 11,310 11,350 310
2019/07/31 11,490 11,490 11,440 11,440 140
2019/07/30 11,500 11,530 11,470 11,470 90
2019/07/29 11,700 11,700 11,430 11,430 740
2019/07/26 11,600 11,680 11,600 11,680 40
2019/07/25 11,700 11,700 11,550 11,580 1,140
2019/07/24 11,720 11,740 11,710 11,740 30
2019/07/23 11,720 11,760 11,700 11,720 80
2019/07/22 11,780 11,780 11,720 11,780 70
2019/07/19 11,720 11,780 11,700 11,780 130
2019/07/18 12,060 12,060 11,710 11,760 1,110
2019/07/17 12,100 12,100 12,080 12,080 770
2019/07/16 12,100 12,100 12,060 12,100 290
2019/07/12 11,920 12,100 11,860 12,060 1,010
2019/07/11 11,960 11,960 11,880 11,900 720
2019/07/10 11,940 12,010 11,870 11,870 610
2019/07/09 11,980 12,070 11,860 11,870 1,910
2019/07/08 12,050 12,060 11,920 11,950 940
2019/07/05 11,900 12,030 11,900 12,030 460
2019/07/04 11,890 11,900 11,890 11,900 130
2019/07/03 11,750 11,840 11,720 11,840 520
2019/07/02 11,800 11,800 11,750 11,760 130
2019/07/01 11,800 11,990 11,710 11,770 940
2019/06/28 11,740 11,750 11,680 11,690 280
2019/06/27 11,660 11,740 11,660 11,740 200
2019/06/26 11,570 11,610 11,570 11,590 140
2019/06/25 11,610 11,640 11,560 11,580 430
2019/06/24 11,580 11,600 11,570 11,600 140
2019/06/21 11,530 11,580 11,530 11,580 60
2019/06/20 11,510 11,530 11,430 11,510 1,240
2019/06/19 11,460 11,560 11,420 11,490 590
2019/06/18 11,420 11,430 11,420 11,430 130
2019/06/17 11,500 11,500 11,450 11,460 90
2019/06/14 11,420 11,420 11,340 11,400 80
2019/06/13 11,410 11,420 11,360 11,420 90
2019/06/12 11,450 11,490 11,410 11,410 120
2019/06/11 11,390 11,450 11,390 11,420 490
2019/06/10 11,390 11,390 11,360 11,360 40
2019/06/07 11,260 11,420 11,260 11,350 310
2019/06/06 11,160 11,210 11,150 11,210 130
2019/06/05 11,210 11,250 11,060 11,110 300
2019/06/04 11,010 11,050 11,010 11,050 150
2019/06/03 11,060 11,060 10,900 10,970 450
2019/05/31 11,110 11,110 11,060 11,090 120
2019/05/30 11,120 11,200 11,120 11,200 40
2019/05/29 11,230 11,230 11,090 11,160 500
2019/05/28 11,210 11,250 11,200 11,250 80
2019/05/27 11,160 11,210 11,160 11,210 20
2019/05/24 11,190 11,190 11,160 11,190 70
2019/05/23 11,230 11,230 11,110 11,170 250
2019/05/22 11,210 11,240 11,210 11,240 500
2019/05/21 11,210 11,210 11,100 11,160 200
2019/05/20 11,190 11,430 11,190 11,260 270
2019/05/17 11,200 11,240 11,150 11,150 130
2019/05/16 11,190 11,190 11,160 11,180 50
2019/05/15 11,200 11,200 11,190 11,190 50
2019/05/14 11,010 11,100 10,910 11,100 770
2019/05/13 11,180 11,180 11,060 11,100 120
2019/05/10 11,120 11,260 11,120 11,190 370
2019/05/09 11,450 11,450 11,120 11,120 590
2019/05/08 11,410 11,410 11,300 11,310 960
2019/05/07 11,400 11,490 11,360 11,460 1,260
2019/04/26 11,310 11,310 11,270 11,280 290
2019/04/25 11,320 11,360 11,290 11,360 1,030
2019/04/24 11,300 11,300 11,220 11,280 150
2019/04/23 11,380 11,380 11,330 11,330 100
2019/04/22 11,320 11,360 11,300 11,360 180
2019/04/19 11,360 11,360 11,320 11,320 50
2019/04/18 11,410 11,410 11,360 11,360 750
2019/04/17 11,550 11,560 11,400 11,400 450
2019/04/16 11,560 11,640 11,540 11,610 190
2019/04/15 11,600 11,670 11,500 11,620 850
2019/04/12 11,510 11,570 11,510 11,570 310
2019/04/11 11,640 11,640 11,560 11,600 70
2019/04/10 11,580 11,610 11,530 11,610 110
2019/04/09 11,590 11,590 11,590 11,590 60
2019/04/08 11,610 11,610 11,400 11,590 450
2019/04/05 11,650 11,680 11,630 11,640 180
2019/04/04 11,660 11,660 11,600 11,610 50
2019/04/03 11,600 11,730 11,590 11,610 1,420
2019/04/02 11,600 11,660 11,590 11,610 340
2019/04/01 11,560 11,600 11,470 11,560 1,320
2019/03/29 11,380 11,510 11,380 11,470 840
2019/03/28 11,330 11,360 11,320 11,360 80
2019/03/27 11,350 11,430 11,310 11,390 510
2019/03/26 11,240 11,360 11,240 11,350 420
2019/03/25 11,340 11,340 11,070 11,240 2,580
2019/03/22 11,290 11,430 11,290 11,430 860
2019/03/20 11,260 11,340 11,260 11,280 140
2019/03/19 11,340 11,340 11,300 11,300 140
2019/03/18 11,330 11,330 11,300 11,300 100
2019/03/15 11,320 11,330 11,290 11,320 550
2019/03/14 11,300 11,320 11,300 11,320 50
2019/03/13 11,300 11,340 11,260 11,260 380
2019/03/12 11,220 11,310 11,220 11,280 550
2019/03/11 11,200 11,200 11,100 11,160 190
2019/03/08 11,260 11,260 11,180 11,180 1,700
2019/03/07 11,320 11,340 11,220 11,340 170
2019/03/06 11,340 11,370 11,300 11,320 100
2019/03/05 11,340 11,390 11,310 11,350 1,970
2019/03/04 11,330 11,360 11,300 11,350 500
2019/03/01 11,260 11,260 11,200 11,250 160
2019/02/28 11,160 11,250 11,160 11,200 2,190
2019/02/27 11,210 11,210 11,210 11,210 50
2019/02/26 11,260 11,260 11,200 11,240 130
2019/02/25 11,190 11,270 11,190 11,260 1,080
2019/02/22 11,120 11,160 11,110 11,160 700
2019/02/21 11,110 11,190 11,110 11,130 130
2019/02/20 10,980 11,200 10,980 11,110 1,840
2019/02/19 10,970 11,080 10,970 10,980 250
2019/02/18 10,960 11,040 10,960 10,980 30
2019/02/15 10,900 10,910 10,880 10,910 60
2019/02/14 10,930 10,930 10,910 10,910 70
2019/02/13 10,940 11,040 10,920 10,930 270
2019/02/12 10,910 10,960 10,910 10,960 210
2019/02/08 10,960 11,020 10,860 11,020 540
2019/02/07 11,090 11,090 10,990 10,990 230
2019/02/06 11,020 11,140 10,970 11,080 1,540
2019/02/05 10,810 10,990 10,800 10,990 350
2019/02/04 10,800 10,860 10,760 10,860 400
2019/02/01 10,810 10,890 10,730 10,730 460
2019/01/31 10,770 10,800 10,770 10,790 140
2019/01/30 10,770 10,840 10,690 10,770 620
2019/01/29 10,690 10,760 10,680 10,750 320
2019/01/28 10,740 10,750 10,620 10,730 1,210
2019/01/25 10,580 10,750 10,560 10,660 570
2019/01/24 10,430 10,560 10,430 10,560 90
2019/01/23 10,390 10,510 10,380 10,460 290
2019/01/22 10,420 10,510 10,420 10,420 110
2019/01/21 10,690 10,690 10,410 10,500 640
2019/01/18 10,450 10,450 10,420 10,420 150
2019/01/16 10,480 10,480 10,400 10,460 90
2019/01/15 10,500 10,560 10,460 10,560 510
2019/01/11 10,460 10,490 10,460 10,490 70
2019/01/10 10,450 10,450 10,350 10,410 140
2019/01/09 10,440 10,450 10,410 10,450 260
2019/01/08 10,360 10,400 10,330 10,400 100
2019/01/07 10,220 10,410 10,220 10,310 440
2019/01/04 10,240 10,240 9,990 10,170 1,120

このページの先頭へ