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
2020/12/30 10,050 10,080 10,000 10,030 170
2020/12/29 10,010 10,060 9,950 10,000 730
2020/12/28 10,020 10,020 9,950 9,960 1,100
2020/12/25 9,970 10,000 9,970 10,000 260
2020/12/24 9,990 10,030 9,970 9,970 360
2020/12/23 9,970 9,990 9,910 9,930 460
2020/12/22 9,950 10,030 9,890 9,890 1,090
2020/12/21 10,060 10,060 9,940 9,940 660
2020/12/18 9,990 10,000 9,920 9,980 960
2020/12/17 9,980 9,990 9,960 9,980 190
2020/12/16 9,970 9,980 9,910 9,920 320
2020/12/15 10,010 10,010 9,810 9,900 1,000
2020/12/14 10,000 10,090 9,980 10,010 1,050
2020/12/11 9,950 9,970 9,910 9,970 660
2020/12/10 9,860 9,940 9,850 9,920 430
2020/12/09 9,850 9,910 9,850 9,860 410
2020/12/08 9,870 9,890 9,800 9,850 370
2020/12/07 9,890 10,130 9,800 9,810 1,850
2020/12/04 9,850 9,880 9,730 9,880 590
2020/12/03 9,840 9,850 9,780 9,850 170
2020/12/02 9,860 9,860 9,750 9,840 820
2020/12/01 9,860 9,870 9,790 9,840 620
2020/11/30 9,860 9,860 9,800 9,830 880
2020/11/27 9,830 9,830 9,800 9,830 340
2020/11/26 9,800 9,840 9,710 9,780 380
2020/11/25 9,810 9,830 9,740 9,800 440
2020/11/24 9,840 9,840 9,780 9,820 270
2020/11/20 9,880 9,880 9,700 9,750 460
2020/11/19 9,750 9,900 9,750 9,890 410
2020/11/18 9,800 9,830 9,790 9,830 260
2020/11/17 9,760 9,800 9,720 9,800 570
2020/11/16 9,640 9,770 9,620 9,750 620
2020/11/13 9,590 9,640 9,590 9,640 330
2020/11/12 9,610 9,640 9,570 9,630 410
2020/11/11 9,640 9,640 9,560 9,620 980
2020/11/10 9,520 9,600 9,510 9,600 950
2020/11/09 9,410 9,490 9,410 9,470 1,070
2020/11/06 9,330 9,440 9,280 9,410 560
2020/11/05 9,350 9,400 9,290 9,400 620
2020/11/04 9,340 9,390 9,200 9,390 1,270
2020/11/02 9,330 9,370 9,200 9,270 3,290
2020/10/30 9,490 9,490 9,300 9,360 1,160
2020/10/29 9,490 9,530 9,330 9,400 1,160
2020/10/28 9,380 9,610 9,350 9,530 2,360
2020/10/27 9,820 9,820 9,300 9,390 4,900
2020/10/26 9,760 9,870 9,740 9,860 360
2020/10/23 9,740 9,790 9,610 9,700 1,190
2020/10/22 9,840 9,840 9,690 9,690 640
2020/10/21 9,830 9,890 9,650 9,800 820
2020/10/20 9,750 10,200 9,710 9,900 940
2020/10/19 9,930 9,990 9,750 9,770 2,270
2020/10/16 10,100 10,500 10,060 10,060 1,920
2020/10/15 9,970 10,040 9,950 10,010 410
2020/10/14 10,180 10,180 9,980 9,990 570
2020/10/13 10,100 10,210 9,960 10,180 980
2020/10/12 9,990 10,080 9,980 10,000 260
2020/10/09 9,990 10,000 9,920 9,970 570
2020/10/08 9,990 9,990 9,940 9,940 80
2020/10/07 9,980 9,990 9,940 9,990 300
2020/10/06 10,000 10,000 9,800 9,960 710
2020/10/05 9,970 10,000 9,960 9,980 470
2020/10/02 9,890 9,910 9,880 9,900 490
2020/09/30 9,770 9,890 9,720 9,860 630
2020/09/29 9,780 9,790 9,740 9,790 350
2020/09/28 9,700 9,780 9,700 9,750 180
2020/09/25 9,740 9,740 9,700 9,740 80
2020/09/24 9,890 9,890 9,680 9,680 670
2020/09/23 9,950 10,010 9,780 9,790 1,850
2020/09/18 9,920 9,990 9,900 9,950 850
2020/09/17 9,900 9,940 9,720 9,940 1,590
2020/09/16 9,880 9,930 9,820 9,900 210
2020/09/15 9,830 9,890 9,800 9,890 430
2020/09/14 9,810 9,830 9,730 9,830 530
2020/09/11 9,800 9,800 9,790 9,790 60
2020/09/10 9,780 9,840 9,760 9,840 770
2020/09/09 9,830 9,830 9,680 9,700 400
2020/09/08 9,790 9,830 9,780 9,800 260
2020/09/07 9,670 9,770 9,670 9,760 130
2020/09/04 9,700 9,790 9,640 9,660 490
2020/09/03 9,860 9,860 9,760 9,780 190
2020/09/02 9,710 9,860 9,710 9,860 380
2020/09/01 9,770 9,770 9,670 9,700 310
2020/08/31 9,790 9,790 9,610 9,720 800
2020/08/28 9,690 9,750 9,660 9,690 160
2020/08/27 9,770 9,770 9,650 9,650 810
2020/08/26 9,760 9,780 9,700 9,710 140
2020/08/25 9,780 9,790 9,710 9,710 360
2020/08/24 9,820 9,820 9,770 9,770 90
2020/08/21 9,800 9,800 9,660 9,760 530
2020/08/20 9,760 9,850 9,760 9,760 180
2020/08/19 9,750 9,800 9,750 9,800 50
2020/08/18 9,820 9,850 9,750 9,750 270
2020/08/17 9,800 9,850 9,740 9,820 200
2020/08/14 9,750 9,780 9,720 9,780 600
2020/08/13 9,620 9,730 9,620 9,720 320
2020/08/12 9,660 9,660 9,570 9,610 300
2020/08/11 9,650 9,670 9,580 9,580 570
2020/08/07 9,700 9,700 9,640 9,640 100
2020/08/06 9,720 9,720 9,610 9,710 1,780
2020/08/05 9,730 9,730 9,660 9,660 180
2020/08/04 9,770 9,770 9,600 9,630 340
2020/08/03 9,730 9,740 9,620 9,620 200
2020/07/31 9,670 9,720 9,620 9,620 210
2020/07/30 9,670 9,700 9,630 9,630 60
2020/07/29 9,700 9,700 9,630 9,670 200
2020/07/28 9,750 9,750 9,710 9,710 750
2020/07/27 9,540 9,660 9,540 9,600 250
2020/07/22 9,620 9,630 9,540 9,540 420
2020/07/21 9,610 9,630 9,590 9,600 230
2020/07/20 9,710 9,710 9,560 9,610 390
2020/07/17 9,700 9,700 9,550 9,570 680
2020/07/16 9,890 9,890 9,700 9,740 960
2020/07/15 9,780 9,850 9,750 9,800 480
2020/07/14 9,920 9,920 9,750 9,780 220
2020/07/13 9,920 9,920 9,680 9,820 590
2020/07/10 9,800 9,910 9,800 9,890 110
2020/07/09 9,940 9,940 9,800 9,800 220
2020/07/08 9,980 9,980 9,880 9,880 430
2020/07/07 9,930 9,990 9,930 9,930 90
2020/07/06 9,880 9,900 9,730 9,900 240
2020/07/03 9,840 9,840 9,700 9,730 150
2020/07/02 9,710 9,750 9,710 9,720 160
2020/07/01 9,870 9,870 9,720 9,780 350
2020/06/30 9,830 9,830 9,720 9,800 220
2020/06/29 9,890 9,890 9,600 9,750 470
2020/06/26 9,840 9,840 9,710 9,740 220
2020/06/25 9,830 9,830 9,680 9,690 350
2020/06/24 10,110 10,110 9,800 9,800 650
2020/06/23 10,260 10,260 9,950 10,060 340
2020/06/22 10,190 10,290 10,020 10,160 210
2020/06/19 10,040 10,050 10,030 10,050 50
2020/06/18 10,150 10,180 9,870 9,890 240
2020/06/17 10,180 10,180 9,880 10,030 310
2020/06/16 9,950 10,290 9,950 10,010 150
2020/06/15 9,830 9,940 9,800 9,940 130
2020/06/12 9,680 9,950 9,680 9,680 940
2020/06/11 10,140 10,160 10,030 10,030 830
2020/06/10 10,540 10,540 10,150 10,440 450
2020/06/09 10,600 10,600 10,350 10,500 140
2020/06/08 10,130 10,650 10,130 10,330 450
2020/06/05 10,280 10,280 10,020 10,130 440
2020/06/04 10,000 10,580 10,000 10,280 740
2020/06/03 9,580 10,000 9,580 9,990 520
2020/06/02 9,690 9,770 9,530 9,570 330
2020/06/01 9,550 9,550 9,510 9,550 310
2020/05/29 9,340 9,380 9,330 9,340 600
2020/05/28 9,340 9,380 9,320 9,340 430
2020/05/27 9,300 9,350 9,230 9,330 900
2020/05/26 9,360 9,370 9,260 9,340 410
2020/05/25 9,350 9,350 9,300 9,300 440
2020/05/22 9,400 9,400 9,150 9,340 1,170
2020/05/21 9,460 9,460 9,300 9,390 310
2020/05/20 9,430 9,430 9,400 9,400 50
2020/05/19 9,400 9,400 9,300 9,390 570
2020/05/18 9,240 9,290 9,100 9,230 140
2020/05/15 9,210 9,210 9,100 9,100 140
2020/05/14 9,170 9,170 9,090 9,160 550
2020/05/13 9,350 9,350 9,160 9,210 510
2020/05/12 9,540 9,540 9,320 9,350 410
2020/05/11 9,450 9,500 9,360 9,430 430
2020/05/08 9,500 9,590 9,140 9,300 1,440
2020/05/07 9,450 9,500 9,390 9,500 720
2020/05/01 9,430 9,450 9,310 9,450 220
2020/04/30 9,320 9,380 9,140 9,290 480
2020/04/28 9,500 9,500 9,270 9,290 330
2020/04/27 9,650 9,650 9,240 9,320 390
2020/04/24 9,750 9,750 9,090 9,450 780
2020/04/23 9,750 9,960 9,610 9,810 200
2020/04/22 9,780 9,780 9,320 9,320 280
2020/04/21 9,780 9,800 9,780 9,790 50
2020/04/20 10,050 10,050 9,780 9,780 430
2020/04/17 10,080 10,090 9,720 10,050 230
2020/04/16 9,850 10,120 9,820 10,120 190
2020/04/15 9,810 9,830 9,800 9,830 130
2020/04/14 9,750 9,800 9,700 9,800 230
2020/04/13 9,900 9,900 9,670 9,760 240
2020/04/10 9,560 9,780 9,550 9,780 300
2020/04/09 9,370 9,480 9,310 9,460 410
2020/04/08 9,300 9,570 9,300 9,570 290
2020/04/07 9,040 9,220 9,010 9,220 230
2020/04/06 8,700 8,970 8,700 8,970 210
2020/04/03 9,070 9,080 9,050 9,050 100
2020/04/02 9,090 9,090 8,850 8,870 190
2020/04/01 9,070 9,070 8,600 9,000 470
2020/03/31 8,990 9,080 8,680 9,000 540
2020/03/30 8,960 9,000 8,800 9,000 110
2020/03/27 8,740 8,960 8,740 8,840 510
2020/03/26 9,440 9,440 8,410 8,540 960
2020/03/25 9,500 9,690 9,200 9,200 700
2020/03/24 8,250 8,890 8,210 8,760 690
2020/03/23 8,220 8,220 7,230 7,800 5,570
2020/03/19 8,540 8,590 8,380 8,400 530
2020/03/18 9,290 9,290 8,620 8,690 740
2020/03/17 9,190 9,650 8,500 9,290 1,520
2020/03/16 9,490 9,490 9,170 9,190 1,160
2020/03/13 9,510 9,910 9,110 9,470 2,130
2020/03/12 10,400 10,400 9,840 9,940 1,360
2020/03/11 10,580 10,670 10,430 10,430 180
2020/03/10 10,010 10,580 10,010 10,490 620
2020/03/09 10,800 10,800 10,100 10,240 1,700
2020/03/06 11,210 11,210 11,040 11,100 320
2020/03/05 11,220 11,350 11,010 11,330 430
2020/03/04 10,820 11,250 10,770 11,250 270
2020/03/03 10,830 10,960 10,770 10,790 530
2020/03/02 11,070 11,070 10,480 10,790 740
2020/02/28 10,710 10,940 10,640 10,790 1,720
2020/02/27 11,380 11,380 11,010 11,070 890
2020/02/26 11,450 11,450 11,250 11,360 840
2020/02/25 11,740 11,740 11,420 11,540 530
2020/02/21 11,710 11,850 11,710 11,830 270
2020/02/20 11,690 11,800 11,690 11,800 170
2020/02/19 11,640 11,690 11,640 11,690 150
2020/02/18 11,640 11,640 11,600 11,620 80
2020/02/17 11,570 11,640 11,560 11,640 100
2020/02/14 11,570 11,650 11,480 11,610 250
2020/02/13 11,690 11,700 11,570 11,600 3,500
2020/02/12 11,690 11,690 11,600 11,610 180
2020/02/10 11,510 11,600 11,500 11,560 320
2020/02/07 11,600 11,650 11,480 11,570 160
2020/02/06 11,600 11,600 11,420 11,580 210
2020/02/05 11,510 11,590 11,510 11,590 80
2020/02/04 11,410 11,600 11,410 11,600 190
2020/02/03 11,480 11,480 11,410 11,410 430
2020/01/31 11,440 11,440 11,410 11,410 60
2020/01/30 11,490 11,490 11,380 11,380 110
2020/01/29 11,590 11,590 11,460 11,480 90
2020/01/28 11,590 11,590 11,330 11,420 800
2020/01/27 11,670 11,670 11,560 11,560 270
2020/01/24 11,810 11,810 11,760 11,760 60
2020/01/23 11,820 11,820 11,760 11,780 90
2020/01/22 11,850 11,850 11,700 11,700 240
2020/01/21 11,850 11,850 11,850 11,850 40
2020/01/20 11,860 11,860 11,760 11,850 210
2020/01/17 11,730 11,780 11,730 11,730 300
2020/01/16 11,860 11,860 11,770 11,850 440
2020/01/15 11,800 11,870 11,730 11,790 270
2020/01/14 11,660 11,780 11,660 11,760 1,940
2020/01/10 11,620 11,620 11,540 11,550 340
2020/01/09 11,400 11,540 11,400 11,510 420
2020/01/08 11,430 11,430 11,300 11,400 230
2020/01/07 11,410 11,450 11,410 11,440 50
2020/01/06 11,580 11,580 11,340 11,340 790

このページの先頭へ