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
2022/12/30 10,165 10,380 10,150 10,320 770
2022/12/29 10,085 10,165 10,085 10,145 1,560
2022/12/28 10,065 10,145 10,040 10,095 410
2022/12/27 10,110 10,140 10,035 10,140 850
2022/12/26 10,080 10,160 10,000 10,130 1,500
2022/12/23 10,165 10,165 10,055 10,130 900
2022/12/22 10,270 10,270 10,050 10,165 1,370
2022/12/21 10,380 10,380 10,000 10,180 2,000
2022/12/20 10,555 10,560 10,105 10,380 1,530
2022/12/19 10,625 10,655 10,530 10,645 370
2022/12/16 10,590 10,590 10,560 10,560 130
2022/12/15 10,570 10,590 10,570 10,590 150
2022/12/14 10,485 10,620 10,410 10,520 710
2022/12/13 10,485 10,485 10,480 10,485 70
2022/12/12 10,440 10,490 10,350 10,485 660
2022/12/09 10,480 10,495 10,360 10,440 400
2022/12/08 10,365 10,495 10,355 10,495 120
2022/12/07 10,390 10,395 10,355 10,375 50
2022/12/06 10,395 10,395 10,260 10,390 140
2022/12/05 10,425 10,490 10,230 10,395 790
2022/12/02 10,480 10,480 10,415 10,475 260
2022/12/01 10,390 10,485 10,390 10,480 260
2022/11/30 10,350 10,350 10,300 10,350 330
2022/11/29 10,260 10,340 10,260 10,340 230
2022/11/28 10,460 10,460 10,225 10,350 750
2022/11/25 10,515 10,515 10,320 10,330 850
2022/11/24 10,525 10,645 10,450 10,515 740
2022/11/22 10,685 10,690 10,500 10,615 480
2022/11/21 10,640 10,715 10,640 10,690 180
2022/11/18 10,680 10,680 10,630 10,635 200
2022/11/17 10,630 10,680 10,630 10,680 140
2022/11/16 10,670 10,680 10,620 10,630 300
2022/11/15 10,500 10,670 10,500 10,670 280
2022/11/14 10,615 10,615 10,420 10,500 240
2022/11/11 10,390 10,675 10,375 10,595 390
2022/11/10 10,265 10,340 10,255 10,340 190
2022/11/09 10,255 10,345 10,255 10,345 290
2022/11/08 10,360 10,360 10,250 10,310 300
2022/11/07 10,340 10,390 10,300 10,350 400
2022/11/04 10,355 10,365 10,280 10,325 1,920
2022/11/02 10,440 10,440 10,285 10,355 520
2022/11/01 10,370 10,380 10,330 10,380 290
2022/10/31 10,175 10,395 10,175 10,310 1,220
2022/10/28 10,255 10,355 10,090 10,310 1,020
2022/10/27 10,320 10,450 10,000 10,340 1,560
2022/10/26 10,530 10,535 10,320 10,380 430
2022/10/25 10,405 10,705 10,400 10,590 190
2022/10/24 10,590 10,590 10,405 10,485 630
2022/10/21 10,805 10,805 10,650 10,655 100
2022/10/19 10,650 10,890 10,540 10,805 540
2022/10/18 10,820 10,895 10,780 10,895 370
2022/10/17 10,720 10,805 10,600 10,805 400
2022/10/14 10,935 10,935 10,810 10,920 190
2022/10/13 10,880 10,880 10,680 10,680 200
2022/10/12 11,125 11,295 10,800 11,000 980
2022/10/11 11,295 11,295 11,250 11,250 220
2022/10/07 11,295 11,295 11,225 11,295 70
2022/10/06 11,230 11,230 11,230 11,230 10
2022/10/05 11,200 11,295 11,175 11,225 290
2022/10/04 11,185 11,310 11,030 11,310 310
2022/10/03 11,070 11,155 11,060 11,150 130
2022/09/30 11,325 11,365 11,010 11,100 400
2022/09/29 11,420 11,420 11,000 11,345 830
2022/09/28 11,515 11,515 11,100 11,200 1,170
2022/09/27 11,815 11,815 11,500 11,530 490
2022/09/26 11,600 11,970 11,550 11,910 1,070
2022/09/22 11,890 11,940 11,720 11,940 630
2022/09/21 11,915 11,920 11,705 11,895 220
2022/09/20 11,785 11,950 11,785 11,790 190
2022/09/16 11,820 11,820 11,780 11,785 40
2022/09/15 11,770 11,950 11,770 11,775 270
2022/09/14 11,865 11,865 11,770 11,770 50
2022/09/13 11,850 11,895 11,850 11,895 30
2022/09/12 11,795 11,850 11,700 11,850 310
2022/09/09 11,740 11,740 11,630 11,630 60
2022/09/08 11,560 11,695 11,560 11,620 430
2022/09/07 11,410 11,560 11,410 11,560 240
2022/09/06 11,460 11,460 11,460 11,460 10
2022/09/05 11,580 11,580 11,455 11,455 200
2022/09/02 11,545 11,575 11,450 11,450 90
2022/09/01 11,500 11,595 11,450 11,450 110
2022/08/31 11,610 11,650 11,420 11,645 150
2022/08/30 11,475 11,700 11,340 11,680 640
2022/08/29 11,365 11,775 11,365 11,475 260
2022/08/26 11,375 11,830 11,375 11,830 660
2022/08/25 11,450 11,465 11,365 11,385 160
2022/08/24 11,440 11,450 11,360 11,360 170
2022/08/23 11,525 11,590 11,480 11,480 180
2022/08/22 11,575 11,575 11,420 11,535 220
2022/08/19 11,500 11,590 11,440 11,520 180
2022/08/18 11,455 11,600 11,455 11,500 160
2022/08/17 11,685 11,685 11,410 11,480 150
2022/08/16 11,690 11,690 11,510 11,525 170
2022/08/15 11,690 11,695 11,690 11,695 20
2022/08/12 11,455 11,700 11,455 11,680 200
2022/08/10 11,520 11,595 11,440 11,585 240
2022/08/09 11,450 11,500 11,430 11,430 100
2022/08/08 11,595 11,595 11,405 11,420 130
2022/08/05 11,300 11,645 11,300 11,590 100
2022/08/04 11,510 11,600 11,460 11,600 90
2022/08/03 11,200 11,500 11,200 11,500 590
2022/08/02 11,550 11,550 11,180 11,190 570
2022/08/01 11,630 11,630 11,405 11,410 210
2022/07/29 11,405 11,645 11,405 11,470 110
2022/07/28 11,560 11,600 11,410 11,480 100
2022/07/27 11,605 11,605 11,445 11,510 50
2022/07/26 11,450 11,500 11,395 11,500 110
2022/07/25 11,240 11,435 11,230 11,385 310
2022/07/22 11,460 11,460 11,350 11,350 130
2022/07/21 11,350 11,560 11,300 11,430 90
2022/07/20 11,250 11,520 11,250 11,355 790
2022/07/19 11,980 11,980 11,395 11,395 580
2022/07/15 11,895 11,895 11,475 11,500 1,280
2022/07/14 11,645 11,900 11,635 11,895 700
2022/07/13 11,600 11,650 11,500 11,505 740
2022/07/12 11,380 11,680 11,270 11,540 1,280
2022/07/11 11,580 11,595 11,360 11,445 180
2022/07/08 11,670 11,670 11,355 11,485 260
2022/07/07 11,560 11,700 11,360 11,500 1,750
2022/07/06 11,480 11,490 11,260 11,260 160
2022/07/05 11,600 11,770 11,500 11,620 440
2022/07/04 11,650 11,700 11,305 11,350 1,090
2022/07/01 11,690 11,690 11,430 11,590 570
2022/06/30 11,500 11,700 11,500 11,700 130
2022/06/29 11,590 11,600 11,505 11,595 480
2022/06/28 11,550 11,590 11,550 11,590 190
2022/06/27 11,605 11,605 11,530 11,550 330
2022/06/24 11,285 11,405 11,285 11,305 130
2022/06/23 11,460 11,495 11,280 11,280 150
2022/06/22 11,485 11,485 11,280 11,435 150
2022/06/21 11,240 11,445 11,240 11,285 70
2022/06/20 11,460 11,460 11,200 11,200 40
2022/06/17 11,280 11,280 11,220 11,250 170
2022/06/16 11,420 11,420 11,420 11,420 30
2022/06/15 11,320 11,450 11,320 11,365 90
2022/06/14 11,320 11,595 11,320 11,485 120
2022/06/13 11,550 11,655 11,505 11,655 840
2022/06/10 11,745 11,745 11,630 11,630 140
2022/06/09 11,620 11,700 11,620 11,700 320
2022/06/08 11,560 11,695 11,555 11,695 460
2022/06/07 11,455 11,550 11,385 11,550 620
2022/06/06 11,310 11,480 11,255 11,355 410
2022/06/03 11,485 11,485 11,300 11,310 350
2022/06/02 11,060 11,290 11,060 11,260 110
2022/06/01 11,220 11,330 11,200 11,200 260
2022/05/31 11,120 11,150 11,120 11,150 60
2022/05/30 11,085 11,125 11,015 11,125 80
2022/05/27 10,915 11,030 10,915 11,015 60
2022/05/25 10,960 11,045 10,915 10,915 330
2022/05/24 10,930 11,140 10,930 11,140 130
2022/05/23 11,165 11,165 10,985 11,120 280
2022/05/20 10,955 11,055 10,945 10,945 200
2022/05/19 11,150 11,150 10,875 10,930 360
2022/05/18 10,910 11,190 10,910 11,160 270
2022/05/17 11,140 11,140 10,960 10,995 280
2022/05/16 10,975 11,000 10,975 11,000 70
2022/05/13 10,770 10,985 10,750 10,975 280
2022/05/12 10,825 11,080 10,825 10,995 170
2022/05/11 10,920 11,075 10,680 11,050 600
2022/05/10 11,170 11,170 10,700 11,055 1,850
2022/05/09 11,490 11,490 11,275 11,405 250
2022/05/06 11,515 11,590 11,310 11,495 860
2022/05/02 11,550 11,555 11,410 11,555 420
2022/04/28 11,330 11,500 11,310 11,500 350
2022/04/27 11,290 11,355 11,250 11,295 540
2022/04/26 11,490 11,490 11,400 11,460 210
2022/04/25 11,385 11,500 11,225 11,500 240
2022/04/22 11,400 11,450 11,225 11,225 1,620
2022/04/21 11,250 11,400 11,250 11,285 290
2022/04/20 11,300 11,400 11,220 11,220 340
2022/04/19 11,195 11,400 11,155 11,235 550
2022/04/18 11,150 11,250 11,150 11,250 1,240
2022/04/15 11,235 11,240 11,145 11,145 60
2022/04/14 11,180 11,250 11,170 11,185 500
2022/04/13 11,160 11,180 11,160 11,170 140
2022/04/12 11,125 11,180 11,120 11,150 220
2022/04/11 11,195 11,195 11,115 11,125 60
2022/04/08 11,195 11,195 11,110 11,110 100
2022/04/07 11,200 11,220 11,095 11,195 440
2022/04/06 11,085 11,185 11,075 11,170 620
2022/04/05 10,990 11,085 10,990 11,020 220
2022/04/04 11,085 11,085 10,955 10,985 150
2022/04/01 10,920 11,095 10,880 10,930 200
2022/03/31 11,010 11,060 10,965 11,015 190
2022/03/30 10,960 11,090 10,960 11,010 200
2022/03/29 11,095 11,095 10,920 11,090 970
2022/03/28 11,000 11,100 10,795 11,095 790
2022/03/25 10,715 11,000 10,715 11,000 970
2022/03/24 10,685 10,750 10,595 10,750 380
2022/03/23 10,700 10,740 10,650 10,680 1,030
2022/03/22 10,415 10,650 10,415 10,650 1,140
2022/03/18 10,470 10,470 10,315 10,450 580
2022/03/17 10,300 10,390 10,300 10,360 250
2022/03/16 10,250 10,305 10,250 10,305 220
2022/03/15 10,280 10,280 10,270 10,270 100
2022/03/14 10,225 10,265 10,170 10,220 210
2022/03/11 10,130 10,230 10,100 10,220 570
2022/03/10 10,070 10,190 10,055 10,190 470
2022/03/09 10,015 10,080 10,015 10,070 130
2022/03/08 10,060 10,250 10,015 10,015 830
2022/03/07 10,215 10,235 10,055 10,055 1,130
2022/03/04 10,180 10,180 10,120 10,120 130
2022/03/03 10,145 10,205 10,145 10,205 100
2022/03/02 10,195 10,200 10,120 10,190 310
2022/03/01 10,145 10,200 10,140 10,200 330
2022/02/28 10,210 10,210 10,075 10,210 340
2022/02/25 10,180 10,180 10,165 10,165 160
2022/02/24 10,260 10,260 10,075 10,190 410
2022/02/22 10,295 10,295 10,205 10,260 130
2022/02/21 10,230 10,315 10,230 10,295 130
2022/02/18 10,260 10,300 10,240 10,300 310
2022/02/17 10,270 10,345 10,240 10,310 310
2022/02/16 10,165 10,270 10,130 10,270 260
2022/02/15 10,245 10,275 10,125 10,130 40
2022/02/14 10,335 10,335 10,045 10,200 740
2022/02/10 10,260 10,345 10,260 10,345 60
2022/02/09 10,160 10,265 10,145 10,260 400
2022/02/08 10,070 10,160 10,010 10,150 1,720
2022/02/07 10,170 10,170 10,065 10,065 270
2022/02/04 10,175 10,180 10,170 10,170 50
2022/02/03 10,100 10,125 10,100 10,125 90
2022/02/02 10,085 10,090 10,070 10,090 120
2022/02/01 10,015 10,150 10,000 10,065 530
2022/01/31 10,180 10,180 10,000 10,000 1,360
2022/01/28 10,140 10,145 10,135 10,140 110
2022/01/27 10,105 10,185 10,055 10,070 390
2022/01/26 10,160 10,220 10,070 10,220 210
2022/01/25 10,140 10,190 10,060 10,180 250
2022/01/24 10,230 10,230 10,090 10,200 500
2022/01/21 10,250 10,250 10,100 10,230 410
2022/01/20 10,300 10,300 10,180 10,250 390
2022/01/19 10,330 10,400 10,220 10,295 540
2022/01/18 10,350 10,440 10,350 10,440 730
2022/01/17 10,425 10,430 10,240 10,350 460
2022/01/14 10,300 10,415 10,300 10,385 360
2022/01/13 10,365 10,365 10,330 10,330 60
2022/01/12 10,400 10,495 10,350 10,350 960
2022/01/11 10,470 10,470 10,380 10,430 430
2022/01/07 10,585 10,585 10,460 10,500 280
2022/01/06 10,575 10,575 10,470 10,500 260
2022/01/05 10,500 10,590 10,500 10,590 550
2022/01/04 10,590 10,590 10,500 10,500 210

このページの先頭へ