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
2023/12/29 10,505 10,600 10,455 10,600 690
2023/12/28 10,480 10,510 10,310 10,500 1,180
2023/12/27 10,405 10,495 10,385 10,385 1,040
2023/12/26 10,335 10,400 10,335 10,400 360
2023/12/25 10,340 10,410 10,315 10,405 470
2023/12/22 10,340 10,465 10,340 10,420 160
2023/12/21 10,380 10,380 10,335 10,375 100
2023/12/20 10,375 10,480 10,250 10,380 940
2023/12/19 10,250 10,375 10,240 10,375 320
2023/12/18 10,285 10,300 10,225 10,250 200
2023/12/15 10,120 10,370 10,110 10,165 810
2023/12/14 10,120 10,220 10,120 10,170 630
2023/12/13 10,100 10,145 10,100 10,145 120
2023/12/12 10,190 10,200 10,070 10,100 650
2023/12/11 10,080 10,190 10,020 10,180 770
2023/12/08 10,145 10,175 10,075 10,090 620
2023/12/07 10,130 10,145 10,115 10,145 100
2023/12/06 10,150 10,160 10,120 10,160 290
2023/12/05 10,200 10,220 10,110 10,120 210
2023/12/04 10,165 10,235 10,165 10,220 410
2023/12/01 10,105 10,170 10,100 10,100 90
2023/11/30 10,205 10,205 10,100 10,100 200
2023/11/29 10,210 10,255 10,155 10,220 330
2023/11/28 10,320 10,320 10,210 10,210 370
2023/11/27 10,255 10,325 10,255 10,300 470
2023/11/24 10,250 10,320 10,250 10,320 1,350
2023/11/22 10,225 10,225 10,115 10,210 260
2023/11/21 10,190 10,225 10,105 10,225 550
2023/11/20 10,115 10,220 10,100 10,105 190
2023/11/17 10,260 10,260 10,105 10,120 270
2023/11/16 10,200 10,275 10,150 10,220 580
2023/11/15 9,960 10,230 9,960 10,200 1,910
2023/11/14 9,925 9,949 9,918 9,949 100
2023/11/13 9,906 9,926 9,905 9,925 180
2023/11/10 9,925 9,974 9,905 9,944 160
2023/11/09 10,020 10,020 9,925 9,925 280
2023/11/08 10,000 10,000 9,900 9,947 330
2023/11/07 10,045 10,065 9,975 10,000 660
2023/11/06 9,770 10,020 9,700 10,015 2,320
2023/11/02 9,551 9,625 9,500 9,624 830
2023/11/01 9,470 9,548 9,450 9,540 1,010
2023/10/31 9,398 9,422 9,350 9,400 1,760
2023/10/30 9,421 9,421 9,350 9,354 1,310
2023/10/27 9,326 9,470 9,326 9,470 620
2023/10/26 9,467 9,474 9,314 9,399 1,390
2023/10/25 9,330 9,500 9,330 9,400 1,420
2023/10/24 9,510 9,530 9,310 9,326 3,380
2023/10/23 9,802 9,805 9,470 9,541 4,690
2023/10/20 9,923 9,923 9,680 9,830 2,620
2023/10/19 9,975 10,020 9,770 9,934 1,800
2023/10/18 10,055 10,135 10,000 10,095 840
2023/10/17 10,035 10,085 10,020 10,030 490
2023/10/16 10,150 10,150 9,965 10,035 1,120
2023/10/13 10,175 10,175 10,050 10,070 950
2023/10/12 10,120 10,235 10,060 10,220 460
2023/10/11 10,060 10,110 10,030 10,110 650
2023/10/10 10,030 10,060 9,910 10,060 2,040
2023/10/06 10,115 10,120 9,960 10,050 1,510
2023/10/05 10,050 10,095 9,990 10,085 2,110
2023/10/04 10,160 10,225 10,080 10,085 930
2023/10/03 10,455 10,590 10,140 10,265 3,220
2023/10/02 10,445 10,450 10,370 10,375 380
2023/09/29 10,365 10,370 10,205 10,355 900
2023/09/28 10,570 10,580 10,200 10,310 1,620
2023/09/27 10,460 10,625 10,250 10,580 2,260
2023/09/26 10,425 10,600 10,230 10,525 1,140
2023/09/25 10,415 10,420 10,240 10,420 320
2023/09/22 10,400 10,495 10,250 10,300 910
2023/09/21 10,450 10,450 10,325 10,375 310
2023/09/20 10,365 10,520 10,365 10,470 240
2023/09/19 10,475 10,545 10,405 10,450 510
2023/09/15 10,410 10,545 10,410 10,510 760
2023/09/14 10,440 10,520 10,410 10,410 160
2023/09/13 10,375 10,510 10,325 10,400 660
2023/09/12 10,365 10,400 10,300 10,325 440
2023/09/11 10,395 10,395 10,330 10,330 440
2023/09/08 10,355 10,355 10,355 10,355 100
2023/09/07 10,400 10,400 10,380 10,380 50
2023/09/06 10,400 10,400 10,370 10,400 150
2023/09/05 10,365 10,410 10,365 10,400 90
2023/09/04 10,430 10,440 10,360 10,360 350
2023/09/01 10,420 10,425 10,350 10,425 310
2023/08/31 10,370 10,395 10,350 10,395 90
2023/08/30 10,250 10,370 10,250 10,370 220
2023/08/29 10,290 10,290 10,230 10,230 410
2023/08/28 10,320 10,325 10,205 10,205 510
2023/08/25 10,240 10,240 10,230 10,240 90
2023/08/24 10,210 10,270 10,205 10,240 350
2023/08/23 10,275 10,275 10,200 10,200 1,100
2023/08/22 10,225 10,275 10,205 10,270 150
2023/08/21 10,450 10,450 10,155 10,155 1,200
2023/08/18 10,400 10,400 10,320 10,385 450
2023/08/17 10,395 10,415 10,350 10,410 140
2023/08/16 10,320 10,395 10,320 10,395 240
2023/08/15 10,470 10,470 10,350 10,470 410
2023/08/14 10,540 10,540 10,380 10,440 820
2023/08/10 10,455 10,520 10,455 10,520 140
2023/08/09 10,515 10,525 10,500 10,500 240
2023/08/08 10,525 10,525 10,465 10,515 90
2023/08/07 10,490 10,535 10,490 10,505 100
2023/08/04 10,600 10,600 10,400 10,455 1,230
2023/08/03 10,620 10,620 10,505 10,605 380
2023/08/02 10,685 10,685 10,560 10,620 220
2023/08/01 10,560 10,675 10,550 10,660 1,070
2023/07/31 10,570 10,570 10,480 10,555 520
2023/07/28 10,505 10,520 10,475 10,475 180
2023/07/27 10,575 10,575 10,500 10,510 230
2023/07/26 10,415 10,560 10,415 10,540 1,340
2023/07/25 10,475 10,595 10,350 10,560 1,450
2023/07/24 10,530 10,560 10,400 10,520 1,150
2023/07/21 10,620 10,620 10,485 10,580 530
2023/07/20 10,575 10,650 10,540 10,625 610
2023/07/19 10,595 10,640 10,460 10,570 2,040
2023/07/18 10,675 10,770 10,535 10,720 2,720
2023/07/14 10,605 10,700 10,530 10,675 510
2023/07/13 10,480 10,605 10,480 10,605 200
2023/07/12 10,520 10,520 10,500 10,500 160
2023/07/11 10,555 10,555 10,440 10,470 820
2023/07/10 10,615 10,620 10,410 10,500 1,090
2023/07/07 10,795 10,895 10,500 10,560 1,710
2023/07/06 10,895 10,895 10,610 10,610 1,210
2023/07/05 10,900 10,965 10,850 10,850 410
2023/07/04 10,745 10,965 10,745 10,900 600
2023/07/03 10,865 10,900 10,760 10,890 740
2023/06/30 10,680 10,795 10,680 10,750 280
2023/06/29 10,730 10,800 10,680 10,680 430
2023/06/28 10,700 10,720 10,630 10,700 330
2023/06/27 10,690 10,690 10,670 10,670 180
2023/06/26 10,740 10,740 10,500 10,575 1,060
2023/06/23 10,720 10,740 10,650 10,740 640
2023/06/22 10,700 10,710 10,690 10,710 460
2023/06/21 10,630 10,700 10,630 10,695 330
2023/06/20 10,670 10,695 10,640 10,690 190
2023/06/19 10,635 10,660 10,575 10,660 290
2023/06/16 10,555 10,600 10,490 10,600 520
2023/06/15 10,475 10,560 10,445 10,560 240
2023/06/14 10,420 10,475 10,400 10,475 300
2023/06/13 10,420 10,430 10,405 10,405 340
2023/06/12 10,500 10,500 10,410 10,410 430
2023/06/09 10,510 10,510 10,390 10,430 780
2023/06/08 10,600 10,600 10,455 10,470 750
2023/06/07 10,560 10,600 10,500 10,570 240
2023/06/06 10,510 10,695 10,510 10,560 390
2023/06/05 10,460 10,515 10,460 10,500 160
2023/06/02 10,460 10,500 10,430 10,465 90
2023/06/01 10,470 10,475 10,415 10,460 220
2023/05/31 10,560 10,560 10,420 10,420 600
2023/05/30 10,510 10,515 10,500 10,500 50
2023/05/29 10,520 10,520 10,495 10,510 450
2023/05/26 10,520 10,520 10,500 10,510 430
2023/05/25 10,580 10,600 10,550 10,555 140
2023/05/24 10,600 10,600 10,600 10,600 110
2023/05/23 10,545 10,625 10,545 10,580 180
2023/05/22 10,595 10,630 10,550 10,625 170
2023/05/19 10,595 10,600 10,535 10,600 230
2023/05/18 10,585 10,585 10,525 10,570 100
2023/05/17 10,620 10,650 10,485 10,520 630
2023/05/16 10,600 10,625 10,565 10,625 80
2023/05/15 10,500 10,625 10,500 10,600 400
2023/05/12 10,600 10,665 10,580 10,580 80
2023/05/11 10,650 10,750 10,600 10,600 350
2023/05/10 10,670 10,760 10,640 10,650 200
2023/05/09 10,760 10,760 10,740 10,740 140
2023/05/08 10,725 10,750 10,675 10,750 240
2023/05/02 10,750 10,750 10,655 10,730 100
2023/05/01 10,735 10,735 10,590 10,670 490
2023/04/28 10,500 10,880 10,445 10,735 980
2023/04/27 10,460 10,500 10,430 10,440 140
2023/04/26 10,520 10,520 10,515 10,515 40
2023/04/25 10,460 10,520 10,460 10,520 80
2023/04/24 10,495 10,545 10,475 10,475 140
2023/04/21 10,500 10,550 10,490 10,550 100
2023/04/20 10,570 10,570 10,500 10,535 330
2023/04/19 10,645 10,665 10,250 10,570 2,260
2023/04/18 10,770 10,875 10,770 10,845 310
2023/04/17 10,765 10,775 10,730 10,770 170
2023/04/14 10,665 10,730 10,665 10,725 270
2023/04/13 10,605 10,660 10,605 10,640 90
2023/04/12 10,675 10,780 10,580 10,665 740
2023/04/11 10,665 10,705 10,665 10,680 630
2023/04/10 10,910 10,910 10,795 10,795 430
2023/04/07 10,870 10,870 10,865 10,870 150
2023/04/06 10,785 10,975 10,630 10,820 930
2023/04/05 10,880 10,880 10,535 10,700 1,230
2023/04/04 10,680 10,895 10,680 10,755 1,030
2023/04/03 10,520 10,640 10,505 10,640 340
2023/03/31 10,530 10,530 10,510 10,510 40
2023/03/30 10,470 10,575 10,375 10,530 280
2023/03/29 10,445 10,495 10,415 10,470 190
2023/03/28 10,290 10,450 10,290 10,450 270
2023/03/27 10,385 10,390 10,215 10,255 610
2023/03/24 10,295 10,510 10,150 10,305 1,250
2023/03/23 10,265 10,285 10,250 10,255 160
2023/03/22 10,260 10,290 10,250 10,260 310
2023/03/20 10,170 10,280 10,140 10,140 640
2023/03/17 10,455 10,455 10,270 10,405 350
2023/03/16 10,310 10,365 10,110 10,260 590
2023/03/15 10,305 10,400 10,305 10,345 430
2023/03/14 10,455 10,455 10,170 10,255 1,380
2023/03/13 10,510 10,510 10,300 10,455 1,410
2023/03/10 10,540 10,565 10,515 10,565 270
2023/03/09 10,745 10,745 10,580 10,655 340
2023/03/08 10,675 10,675 10,610 10,665 290
2023/03/07 10,775 10,775 10,675 10,675 140
2023/03/06 10,790 10,790 10,670 10,670 360
2023/03/03 10,785 10,790 10,760 10,790 130
2023/03/02 10,705 10,795 10,700 10,720 120
2023/03/01 10,600 10,790 10,600 10,775 230
2023/02/28 10,595 10,600 10,525 10,600 180
2023/02/27 10,600 10,685 10,585 10,585 130
2023/02/24 10,590 10,595 10,590 10,595 100
2023/02/22 10,590 10,590 10,590 10,590 10
2023/02/21 10,530 10,590 10,500 10,550 190
2023/02/20 10,460 10,525 10,460 10,510 120
2023/02/17 10,510 10,550 10,490 10,490 150
2023/02/15 10,680 10,680 10,500 10,515 180
2023/02/14 10,685 10,685 10,535 10,685 90
2023/02/13 10,720 10,720 10,590 10,590 150
2023/02/10 10,645 10,645 10,530 10,605 190
2023/02/09 10,705 10,710 10,645 10,645 70
2023/02/08 10,770 10,795 10,645 10,795 160
2023/02/07 10,650 10,790 10,650 10,770 210
2023/02/06 10,705 10,795 10,500 10,655 1,060
2023/02/03 10,565 10,700 10,565 10,660 510
2023/02/02 10,470 10,800 10,470 10,800 1,080
2023/02/01 10,510 10,730 10,510 10,715 520
2023/01/31 10,565 10,685 10,000 10,510 3,180
2023/01/30 10,655 10,730 10,580 10,730 570
2023/01/27 10,690 10,690 10,505 10,630 1,490
2023/01/26 10,530 10,650 10,530 10,610 290
2023/01/25 10,450 10,585 10,355 10,470 1,540
2023/01/24 10,455 10,645 10,455 10,640 320
2023/01/23 10,565 10,590 10,450 10,590 120
2023/01/20 10,540 10,545 10,540 10,545 50
2023/01/19 10,640 10,640 10,310 10,460 270
2023/01/18 10,540 10,700 10,535 10,700 1,080
2023/01/17 10,425 10,550 10,425 10,550 390
2023/01/16 10,440 10,580 10,435 10,550 270
2023/01/13 10,570 10,570 10,490 10,570 290
2023/01/12 10,550 10,585 10,550 10,585 30
2023/01/11 10,575 10,575 10,500 10,500 90
2023/01/10 10,490 10,550 10,480 10,550 300
2023/01/06 10,345 10,400 10,345 10,390 150
2023/01/05 10,305 10,320 10,255 10,320 230
2023/01/04 10,395 10,430 10,210 10,255 800

このページの先頭へ