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
2021/12/30 10,430 10,530 10,430 10,525 320
2021/12/29 10,495 10,495 10,340 10,430 630
2021/12/28 10,410 10,470 10,400 10,470 340
2021/12/27 10,355 10,435 10,300 10,410 400
2021/12/24 10,305 10,355 10,305 10,355 120
2021/12/23 10,345 10,350 10,340 10,350 70
2021/12/22 10,330 10,330 10,225 10,260 100
2021/12/21 10,230 10,330 10,225 10,330 240
2021/12/20 10,450 10,450 10,220 10,220 930
2021/12/17 10,355 10,355 10,340 10,340 20
2021/12/16 10,300 10,370 10,300 10,330 150
2021/12/15 10,305 10,365 10,280 10,285 110
2021/12/14 10,350 10,375 10,315 10,315 80
2021/12/13 10,370 10,435 10,315 10,315 220
2021/12/10 10,340 10,375 10,340 10,370 50
2021/12/09 10,235 10,325 10,235 10,320 310
2021/12/08 10,280 10,320 10,220 10,220 200
2021/12/07 10,240 10,300 10,210 10,280 190
2021/12/06 10,385 10,385 10,210 10,220 240
2021/12/03 10,400 10,400 10,210 10,240 510
2021/12/02 10,455 10,455 10,245 10,270 490
2021/12/01 10,425 10,455 10,340 10,455 260
2021/11/30 10,510 10,550 10,430 10,430 570
2021/11/29 10,615 10,615 10,510 10,510 570
2021/11/26 10,740 10,780 10,600 10,600 220
2021/11/25 10,750 10,780 10,710 10,710 200
2021/11/24 10,600 10,780 10,560 10,710 1,330
2021/11/22 10,580 10,580 10,480 10,570 270
2021/11/19 10,570 10,570 10,520 10,520 70
2021/11/18 10,620 10,620 10,590 10,590 40
2021/11/17 10,590 10,610 10,590 10,610 30
2021/11/16 10,620 10,630 10,570 10,570 150
2021/11/15 10,600 10,610 10,550 10,590 300
2021/11/12 10,460 10,630 10,450 10,520 690
2021/11/11 10,430 10,480 10,430 10,480 210
2021/11/10 10,490 10,490 10,410 10,410 220
2021/11/09 10,580 10,580 10,410 10,460 310
2021/11/08 10,570 10,610 10,420 10,580 790
2021/11/05 10,470 10,540 10,460 10,460 110
2021/11/04 10,550 10,600 10,460 10,540 630
2021/11/02 10,570 10,570 10,410 10,540 520
2021/11/01 10,600 10,650 10,500 10,520 520
2021/10/29 10,400 10,500 10,400 10,500 670
2021/10/28 10,450 10,460 10,410 10,410 110
2021/10/27 10,430 10,460 10,420 10,460 830
2021/10/26 10,430 10,430 10,380 10,390 200
2021/10/25 10,360 10,380 10,330 10,380 180
2021/10/22 10,330 10,450 10,330 10,420 500
2021/10/21 10,400 10,400 10,330 10,340 360
2021/10/20 10,450 10,450 10,310 10,330 490
2021/10/19 10,280 10,370 10,250 10,320 350
2021/10/18 10,300 10,310 10,270 10,280 1,970
2021/10/15 10,180 10,290 10,180 10,290 400
2021/10/14 10,100 10,160 10,070 10,160 360
2021/10/13 10,060 10,100 10,060 10,090 120
2021/10/12 10,090 10,100 10,070 10,070 90
2021/10/11 10,100 10,100 10,050 10,050 110
2021/10/08 10,030 10,090 10,030 10,080 190
2021/10/07 10,070 10,070 10,010 10,010 190
2021/10/06 10,030 10,090 10,030 10,070 60
2021/10/05 10,100 10,100 10,000 10,020 520
2021/10/04 10,160 10,160 9,990 10,080 370
2021/10/01 10,040 10,120 10,000 10,020 820
2021/09/30 10,070 10,070 10,050 10,070 210
2021/09/29 10,100 10,140 10,050 10,050 390
2021/09/28 10,190 10,220 10,030 10,100 450
2021/09/27 10,200 10,240 10,200 10,200 240
2021/09/24 10,090 10,300 10,090 10,150 660
2021/09/22 9,990 10,120 9,990 10,050 990
2021/09/21 10,200 10,200 10,020 10,130 1,560
2021/09/17 10,200 10,260 10,200 10,220 430
2021/09/16 10,220 10,280 10,210 10,210 670
2021/09/15 10,340 10,350 10,250 10,270 920
2021/09/14 10,340 10,400 10,340 10,400 210
2021/09/13 10,400 10,400 10,330 10,340 360
2021/09/10 10,350 10,400 10,310 10,400 660
2021/09/09 10,450 10,450 10,320 10,380 880
2021/09/08 10,550 10,550 10,440 10,450 610
2021/09/07 10,540 10,560 10,520 10,540 590
2021/09/06 10,570 10,580 10,510 10,580 370
2021/09/03 10,500 10,580 10,490 10,580 260
2021/09/02 10,460 10,500 10,460 10,500 660
2021/09/01 10,420 10,470 10,360 10,450 360
2021/08/31 10,470 10,490 10,370 10,460 310
2021/08/30 10,340 10,490 10,340 10,470 550
2021/08/27 10,420 10,430 10,340 10,360 570
2021/08/26 10,370 10,390 10,360 10,370 160
2021/08/25 10,420 10,420 10,330 10,360 290
2021/08/24 10,380 10,430 10,360 10,430 50
2021/08/23 10,320 10,380 10,300 10,380 310
2021/08/20 10,370 10,390 10,320 10,320 120
2021/08/19 10,340 10,420 10,320 10,320 300
2021/08/18 10,350 10,430 10,330 10,430 200
2021/08/17 10,420 10,440 10,320 10,320 350
2021/08/16 10,480 10,480 10,380 10,390 260
2021/08/13 10,480 10,480 10,390 10,400 340
2021/08/12 10,500 10,510 10,400 10,480 440
2021/08/11 10,460 10,510 10,430 10,500 100
2021/08/10 10,430 10,500 10,420 10,500 750
2021/08/06 10,500 10,500 10,380 10,420 360
2021/08/05 10,500 10,500 10,400 10,500 490
2021/08/04 10,420 10,500 10,350 10,500 520
2021/08/03 10,500 10,500 10,350 10,360 330
2021/08/02 10,500 10,530 10,440 10,500 250
2021/07/30 10,410 10,490 10,410 10,440 140
2021/07/29 10,510 10,510 10,430 10,490 340
2021/07/28 10,430 10,460 10,370 10,370 440
2021/07/27 10,450 10,520 10,450 10,520 160
2021/07/26 10,470 10,490 10,360 10,450 540
2021/07/21 10,300 10,440 10,300 10,390 780
2021/07/20 10,250 10,440 10,210 10,300 3,660
2021/07/19 10,530 10,590 10,530 10,550 780
2021/07/16 10,760 10,760 10,600 10,720 3,040
2021/07/15 10,990 10,990 10,650 10,660 2,450
2021/07/14 11,040 11,700 10,860 10,960 3,900
2021/03/22 10,390 10,390 10,160 10,300 450
2021/03/19 10,390 10,390 10,280 10,330 880
2021/03/18 10,260 10,400 10,260 10,320 1,340
2021/03/17 10,180 10,230 10,130 10,230 570
2021/03/16 10,140 10,180 10,120 10,180 1,480
2021/03/15 10,150 10,150 10,050 10,110 1,100
2021/03/12 9,930 10,060 9,930 10,060 1,360
2021/03/11 9,970 9,980 9,910 9,970 670
2021/03/10 9,900 9,950 9,900 9,950 780
2021/03/09 9,940 9,940 9,900 9,930 1,150
2021/03/08 9,980 9,980 9,910 9,940 530
2021/03/05 9,940 9,940 9,860 9,890 590
2021/03/04 9,890 9,900 9,840 9,860 980
2021/03/03 9,950 9,950 9,840 9,890 2,420
2021/03/02 9,950 9,950 9,890 9,910 580
2021/03/01 10,010 10,010 9,900 9,900 850
2021/02/26 9,950 10,000 9,840 9,910 3,450
2021/02/25 10,020 10,070 9,950 10,050 1,620
2021/02/24 9,940 9,940 9,850 9,910 2,770
2021/02/22 10,010 10,010 9,920 9,930 1,160
2021/02/19 10,060 10,060 9,910 9,950 2,940
2021/02/18 10,060 10,090 10,030 10,030 510
2021/02/17 10,040 10,100 10,000 10,080 1,400
2021/02/16 10,020 10,090 10,010 10,050 1,460
2021/02/15 9,980 10,150 9,940 9,990 2,690
2021/02/12 9,940 9,960 9,880 9,920 2,370
2021/02/10 9,960 9,970 9,870 9,900 3,330
2021/02/09 9,950 10,010 9,950 9,960 2,120
2021/02/08 10,030 10,090 9,970 10,010 2,980
2021/02/05 10,150 10,150 10,020 10,020 910
2021/02/04 10,220 10,220 10,070 10,090 840
2021/02/03 10,170 10,200 10,110 10,190 360
2021/02/02 10,220 10,220 10,080 10,090 1,110
2021/02/01 10,250 10,250 10,000 10,080 1,300
2021/01/29 10,150 10,260 10,080 10,150 300
2021/01/28 10,120 10,150 9,970 10,140 1,450
2021/01/27 10,350 10,350 10,170 10,270 940
2021/01/26 10,400 10,430 10,070 10,070 2,090
2021/01/25 10,380 10,430 10,370 10,370 580
2021/01/22 10,400 10,400 10,320 10,370 500
2021/01/21 10,450 10,450 10,350 10,360 670
2021/01/20 10,420 10,420 10,360 10,380 210
2021/01/19 10,260 10,380 10,200 10,380 720
2021/01/18 10,480 10,480 10,270 10,270 1,880
2021/01/15 10,380 10,380 10,300 10,330 570
2021/01/14 10,470 10,500 10,320 10,380 810
2021/01/13 10,290 10,470 10,280 10,300 440
2021/01/12 10,280 10,350 10,190 10,270 1,200
2021/01/08 10,320 10,320 10,140 10,170 1,100
2021/01/07 10,200 10,200 10,120 10,190 530
2021/01/06 10,150 10,170 10,100 10,120 460
2021/01/05 10,050 10,080 10,040 10,080 310
2021/01/04 10,030 10,050 10,030 10,030 870

このページの先頭へ