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 |
|---|---|---|---|---|---|
| 2024/12/30 | 10,320 | 10,480 | 10,285 | 10,400 | 850 |
| 2024/12/27 | 10,425 | 10,425 | 10,320 | 10,320 | 710 |
| 2024/12/26 | 10,270 | 10,300 | 10,245 | 10,290 | 530 |
| 2024/12/25 | 10,140 | 10,200 | 10,115 | 10,165 | 850 |
| 2024/12/24 | 10,065 | 10,200 | 10,065 | 10,140 | 760 |
| 2024/12/23 | 10,030 | 10,125 | 10,025 | 10,100 | 2,000 |
| 2024/12/20 | 10,100 | 10,145 | 10,085 | 10,085 | 340 |
| 2024/12/19 | 10,090 | 10,120 | 10,045 | 10,055 | 770 |
| 2024/12/18 | 10,150 | 10,165 | 10,100 | 10,115 | 490 |
| 2024/12/17 | 10,115 | 10,165 | 10,100 | 10,160 | 520 |
| 2024/12/16 | 10,110 | 10,200 | 10,100 | 10,120 | 510 |
| 2024/12/13 | 10,200 | 10,200 | 10,095 | 10,100 | 780 |
| 2024/12/12 | 10,170 | 10,200 | 10,120 | 10,180 | 530 |
| 2024/12/11 | 10,115 | 10,200 | 10,040 | 10,100 | 250 |
| 2024/12/10 | 10,020 | 10,105 | 10,020 | 10,075 | 540 |
| 2024/12/09 | 10,090 | 10,175 | 10,005 | 10,020 | 710 |
| 2024/12/06 | 10,000 | 10,205 | 10,000 | 10,090 | 1,030 |
| 2024/12/05 | 10,020 | 10,125 | 9,999 | 10,025 | 980 |
| 2024/12/04 | 10,090 | 10,120 | 10,005 | 10,010 | 740 |
| 2024/12/03 | 10,100 | 10,145 | 10,060 | 10,090 | 360 |
| 2024/12/02 | 10,170 | 10,200 | 10,100 | 10,100 | 370 |
| 2024/11/29 | 10,180 | 10,230 | 10,120 | 10,165 | 380 |
| 2024/11/28 | 10,160 | 10,250 | 10,150 | 10,200 | 300 |
| 2024/11/27 | 10,300 | 10,310 | 10,160 | 10,160 | 280 |
| 2024/11/26 | 10,330 | 10,330 | 10,170 | 10,280 | 250 |
| 2024/11/25 | 10,170 | 10,320 | 10,165 | 10,230 | 370 |
| 2024/11/22 | 10,185 | 10,300 | 10,170 | 10,175 | 290 |
| 2024/11/21 | 10,290 | 10,300 | 10,160 | 10,170 | 570 |
| 2024/11/20 | 10,240 | 10,325 | 10,240 | 10,270 | 510 |
| 2024/11/19 | 10,310 | 10,330 | 10,255 | 10,330 | 260 |
| 2024/11/18 | 10,380 | 10,380 | 10,300 | 10,300 | 390 |
| 2024/11/15 | 10,370 | 10,380 | 10,305 | 10,380 | 210 |
| 2024/11/14 | 10,325 | 10,390 | 10,310 | 10,370 | 350 |
| 2024/11/13 | 10,300 | 10,445 | 10,300 | 10,395 | 450 |
| 2024/11/12 | 10,370 | 10,370 | 10,305 | 10,355 | 550 |
| 2024/11/11 | 10,455 | 10,460 | 10,320 | 10,370 | 490 |
| 2024/11/08 | 10,490 | 10,560 | 10,430 | 10,435 | 110 |
| 2024/11/07 | 10,615 | 10,615 | 10,355 | 10,490 | 610 |
| 2024/11/06 | 10,585 | 10,630 | 10,535 | 10,615 | 220 |
| 2024/11/05 | 10,655 | 10,660 | 10,535 | 10,585 | 530 |
| 2024/11/01 | 10,580 | 10,670 | 10,540 | 10,655 | 230 |
| 2024/10/31 | 10,645 | 10,670 | 10,590 | 10,590 | 160 |
| 2024/10/30 | 10,690 | 10,720 | 10,600 | 10,645 | 250 |
| 2024/10/29 | 10,700 | 10,745 | 10,630 | 10,690 | 240 |
| 2024/10/28 | 10,675 | 10,725 | 10,610 | 10,700 | 870 |
| 2024/10/25 | 10,600 | 10,740 | 10,600 | 10,600 | 560 |
| 2024/10/24 | 10,830 | 10,830 | 10,710 | 10,750 | 450 |
| 2024/10/23 | 10,710 | 10,845 | 10,710 | 10,830 | 430 |
| 2024/10/22 | 10,790 | 10,790 | 10,685 | 10,690 | 530 |
| 2024/10/21 | 10,650 | 10,870 | 10,650 | 10,770 | 1,040 |
| 2024/10/18 | 10,860 | 10,970 | 10,750 | 10,760 | 400 |
| 2024/10/17 | 11,090 | 11,700 | 10,855 | 10,895 | 860 |
| 2024/10/16 | 11,100 | 11,320 | 11,085 | 11,235 | 490 |
| 2024/10/15 | 11,110 | 11,220 | 11,015 | 11,160 | 480 |
| 2024/10/11 | 11,100 | 11,320 | 11,100 | 11,200 | 450 |
| 2024/10/10 | 11,225 | 11,250 | 11,030 | 11,155 | 320 |
| 2024/10/09 | 11,115 | 11,290 | 10,915 | 11,235 | 380 |
| 2024/10/08 | 11,340 | 11,500 | 11,095 | 11,115 | 580 |
| 2024/10/07 | 11,190 | 11,340 | 11,055 | 11,340 | 340 |
| 2024/10/04 | 11,010 | 11,195 | 11,010 | 11,190 | 280 |
| 2024/10/03 | 11,160 | 11,185 | 11,045 | 11,185 | 250 |
| 2024/10/02 | 10,975 | 11,100 | 10,845 | 11,100 | 310 |
| 2024/10/01 | 10,870 | 10,900 | 10,870 | 10,900 | 480 |
| 2024/09/30 | 11,005 | 12,000 | 10,995 | 11,170 | 1,960 |
| 2024/09/27 | 11,000 | 11,175 | 10,910 | 11,170 | 290 |
| 2024/09/26 | 10,940 | 11,085 | 10,935 | 10,955 | 530 |
| 2024/09/25 | 10,940 | 10,940 | 10,820 | 10,940 | 370 |
| 2024/09/24 | 10,900 | 10,940 | 10,785 | 10,940 | 560 |
| 2024/09/20 | 10,775 | 10,900 | 10,775 | 10,900 | 570 |
| 2024/09/19 | 10,615 | 10,830 | 10,615 | 10,800 | 840 |
| 2024/09/18 | 10,695 | 10,750 | 10,615 | 10,615 | 480 |
| 2024/09/17 | 10,550 | 10,690 | 10,510 | 10,690 | 710 |
| 2024/09/13 | 10,560 | 10,670 | 10,560 | 10,600 | 250 |
| 2024/09/12 | 10,600 | 10,650 | 10,505 | 10,560 | 540 |
| 2024/09/11 | 10,595 | 10,605 | 10,425 | 10,455 | 540 |
| 2024/09/10 | 10,485 | 10,600 | 10,410 | 10,595 | 650 |
| 2024/09/09 | 10,315 | 10,485 | 10,310 | 10,485 | 330 |
| 2024/09/06 | 10,460 | 10,495 | 10,420 | 10,460 | 310 |
| 2024/09/05 | 10,460 | 10,470 | 10,345 | 10,470 | 260 |
| 2024/09/04 | 10,405 | 10,485 | 10,360 | 10,475 | 260 |
| 2024/09/03 | 10,525 | 10,525 | 10,420 | 10,420 | 150 |
| 2024/09/02 | 10,400 | 10,525 | 10,400 | 10,525 | 730 |
| 2024/08/30 | 10,365 | 10,395 | 10,315 | 10,330 | 340 |
| 2024/08/29 | 10,335 | 10,365 | 10,240 | 10,365 | 260 |
| 2024/08/28 | 10,320 | 10,340 | 10,240 | 10,250 | 390 |
| 2024/08/27 | 10,295 | 10,330 | 10,210 | 10,320 | 590 |
| 2024/08/26 | 10,155 | 10,320 | 10,150 | 10,260 | 4,180 |
| 2024/08/23 | 10,150 | 10,225 | 10,135 | 10,150 | 570 |
| 2024/08/22 | 10,210 | 10,210 | 10,130 | 10,150 | 290 |
| 2024/08/21 | 10,250 | 10,250 | 10,090 | 10,215 | 650 |
| 2024/08/20 | 10,150 | 10,210 | 10,065 | 10,205 | 850 |
| 2024/08/19 | 10,120 | 10,170 | 10,070 | 10,070 | 160 |
| 2024/08/16 | 10,050 | 10,220 | 10,030 | 10,120 | 1,220 |
| 2024/08/15 | 10,035 | 10,065 | 9,995 | 10,010 | 300 |
| 2024/08/14 | 9,975 | 10,055 | 9,975 | 9,981 | 230 |
| 2024/08/13 | 10,070 | 10,070 | 9,930 | 9,960 | 540 |
| 2024/08/09 | 10,005 | 10,005 | 9,930 | 9,930 | 240 |
| 2024/08/08 | 10,000 | 10,000 | 9,899 | 9,899 | 590 |
| 2024/08/07 | 9,955 | 9,971 | 9,806 | 9,971 | 510 |
| 2024/08/06 | 9,999 | 9,999 | 9,725 | 9,850 | 1,430 |
| 2024/08/05 | 10,000 | 10,000 | 9,658 | 9,660 | 2,150 |
| 2024/08/02 | 10,100 | 10,100 | 9,920 | 10,070 | 790 |
| 2024/08/01 | 10,190 | 10,190 | 10,005 | 10,100 | 780 |
| 2024/07/31 | 10,195 | 10,195 | 10,100 | 10,160 | 240 |
| 2024/07/30 | 10,155 | 10,160 | 10,150 | 10,150 | 90 |
| 2024/07/29 | 10,260 | 10,260 | 10,150 | 10,150 | 200 |
| 2024/07/26 | 10,200 | 10,220 | 10,155 | 10,220 | 250 |
| 2024/07/25 | 10,210 | 10,330 | 10,100 | 10,185 | 810 |
| 2024/07/24 | 10,280 | 10,280 | 10,215 | 10,220 | 190 |
| 2024/07/23 | 10,280 | 10,360 | 10,225 | 10,280 | 340 |
| 2024/07/22 | 10,330 | 10,330 | 10,265 | 10,280 | 250 |
| 2024/07/19 | 10,465 | 10,465 | 10,320 | 10,325 | 210 |
| 2024/07/18 | 10,490 | 10,600 | 10,420 | 10,475 | 390 |
| 2024/07/17 | 10,700 | 10,725 | 10,420 | 10,655 | 1,030 |
| 2024/07/16 | 10,615 | 10,720 | 10,400 | 10,700 | 1,370 |
| 2024/07/12 | 10,405 | 10,720 | 10,405 | 10,610 | 1,860 |
| 2024/07/11 | 10,400 | 10,525 | 10,365 | 10,525 | 980 |
| 2024/07/10 | 10,340 | 10,400 | 10,300 | 10,360 | 530 |
| 2024/07/09 | 10,340 | 10,340 | 10,300 | 10,300 | 200 |
| 2024/07/08 | 10,345 | 10,350 | 10,300 | 10,345 | 520 |
| 2024/07/05 | 10,320 | 10,350 | 10,295 | 10,350 | 410 |
| 2024/07/04 | 10,275 | 10,350 | 10,275 | 10,290 | 520 |
| 2024/07/03 | 10,260 | 10,300 | 10,260 | 10,295 | 220 |
| 2024/07/02 | 10,220 | 10,275 | 10,200 | 10,275 | 320 |
| 2024/07/01 | 10,105 | 10,225 | 10,105 | 10,215 | 810 |
| 2024/06/28 | 10,300 | 10,300 | 10,100 | 10,205 | 1,730 |
| 2024/06/27 | 10,320 | 10,320 | 10,225 | 10,300 | 470 |
| 2024/06/26 | 10,295 | 10,320 | 10,250 | 10,320 | 230 |
| 2024/06/25 | 10,250 | 10,305 | 10,250 | 10,260 | 340 |
| 2024/06/24 | 10,300 | 10,300 | 10,205 | 10,240 | 390 |
| 2024/06/21 | 10,240 | 10,280 | 10,190 | 10,280 | 480 |
| 2024/06/20 | 10,295 | 10,295 | 10,175 | 10,180 | 670 |
| 2024/06/19 | 10,245 | 10,295 | 10,195 | 10,295 | 660 |
| 2024/06/18 | 10,230 | 10,280 | 10,190 | 10,245 | 420 |
| 2024/06/17 | 10,300 | 10,300 | 10,180 | 10,230 | 620 |
| 2024/06/14 | 10,210 | 10,280 | 10,180 | 10,275 | 290 |
| 2024/06/13 | 10,160 | 10,230 | 10,150 | 10,230 | 50 |
| 2024/06/12 | 10,200 | 10,230 | 10,160 | 10,160 | 580 |
| 2024/06/11 | 10,285 | 10,285 | 10,205 | 10,230 | 300 |
| 2024/06/10 | 10,230 | 10,270 | 10,210 | 10,255 | 470 |
| 2024/06/07 | 10,245 | 10,275 | 10,220 | 10,275 | 190 |
| 2024/06/06 | 10,240 | 10,240 | 10,205 | 10,230 | 410 |
| 2024/06/05 | 10,245 | 10,250 | 10,175 | 10,210 | 230 |
| 2024/06/04 | 10,205 | 10,245 | 10,170 | 10,245 | 130 |
| 2024/06/03 | 10,205 | 10,205 | 10,135 | 10,205 | 340 |
| 2024/05/31 | 10,170 | 10,210 | 10,160 | 10,200 | 160 |
| 2024/05/30 | 10,245 | 10,245 | 10,185 | 10,190 | 110 |
| 2024/05/29 | 10,255 | 10,255 | 10,200 | 10,200 | 240 |
| 2024/05/28 | 10,200 | 10,275 | 10,200 | 10,245 | 450 |
| 2024/05/27 | 10,180 | 10,195 | 10,175 | 10,175 | 80 |
| 2024/05/24 | 10,205 | 10,260 | 10,175 | 10,180 | 280 |
| 2024/05/23 | 10,285 | 10,285 | 10,205 | 10,205 | 150 |
| 2024/05/22 | 10,250 | 10,265 | 10,250 | 10,265 | 30 |
| 2024/05/21 | 10,350 | 10,370 | 10,230 | 10,245 | 320 |
| 2024/05/20 | 10,325 | 10,360 | 10,265 | 10,325 | 680 |
| 2024/05/17 | 10,210 | 10,350 | 10,205 | 10,325 | 990 |
| 2024/05/16 | 10,150 | 10,250 | 10,150 | 10,195 | 370 |
| 2024/05/15 | 10,100 | 10,225 | 10,100 | 10,145 | 540 |
| 2024/05/14 | 10,120 | 10,175 | 10,080 | 10,090 | 830 |
| 2024/05/13 | 10,100 | 10,150 | 10,060 | 10,110 | 1,040 |
| 2024/05/10 | 10,005 | 10,150 | 10,005 | 10,150 | 2,570 |
| 2024/05/09 | 10,000 | 10,045 | 9,999 | 10,035 | 670 |
| 2024/05/08 | 10,045 | 10,050 | 9,996 | 10,050 | 830 |
| 2024/05/07 | 10,005 | 10,045 | 10,005 | 10,045 | 400 |
| 2024/05/02 | 10,050 | 10,075 | 10,015 | 10,055 | 700 |
| 2024/05/01 | 10,055 | 10,075 | 10,055 | 10,065 | 320 |
| 2024/04/30 | 9,981 | 10,100 | 9,981 | 10,045 | 2,110 |
| 2024/04/26 | 10,095 | 10,100 | 10,050 | 10,100 | 200 |
| 2024/04/25 | 10,000 | 10,090 | 10,000 | 10,090 | 220 |
| 2024/04/24 | 9,975 | 10,040 | 9,943 | 10,040 | 470 |
| 2024/04/23 | 9,995 | 9,998 | 9,900 | 9,950 | 720 |
| 2024/04/22 | 9,863 | 9,965 | 9,863 | 9,965 | 630 |
| 2024/04/19 | 10,020 | 10,070 | 9,760 | 9,823 | 3,840 |
| 2024/04/18 | 10,015 | 10,065 | 10,000 | 10,005 | 680 |
| 2024/04/17 | 10,150 | 10,150 | 10,000 | 10,090 | 1,830 |
| 2024/04/16 | 10,290 | 10,290 | 10,050 | 10,100 | 2,030 |
| 2024/04/15 | 10,300 | 10,365 | 10,170 | 10,280 | 1,360 |
| 2024/04/12 | 10,715 | 10,715 | 10,290 | 10,290 | 2,280 |
| 2024/04/11 | 10,495 | 10,930 | 10,320 | 10,415 | 2,730 |
| 2024/04/10 | 10,350 | 10,410 | 10,350 | 10,400 | 100 |
| 2024/04/09 | 10,355 | 10,400 | 10,330 | 10,350 | 860 |
| 2024/04/08 | 10,330 | 10,330 | 10,250 | 10,250 | 290 |
| 2024/04/05 | 10,285 | 10,380 | 10,165 | 10,330 | 1,110 |
| 2024/04/04 | 10,250 | 10,250 | 10,180 | 10,220 | 200 |
| 2024/04/03 | 10,145 | 10,195 | 10,130 | 10,175 | 450 |
| 2024/04/02 | 10,410 | 10,410 | 10,140 | 10,140 | 1,960 |
| 2024/04/01 | 10,290 | 10,310 | 10,230 | 10,310 | 740 |
| 2024/03/29 | 10,270 | 10,280 | 10,210 | 10,280 | 520 |
| 2024/03/28 | 10,220 | 10,270 | 10,205 | 10,250 | 510 |
| 2024/03/27 | 10,185 | 10,240 | 10,185 | 10,230 | 170 |
| 2024/03/26 | 10,235 | 10,265 | 10,200 | 10,235 | 490 |
| 2024/03/25 | 10,315 | 10,340 | 10,200 | 10,245 | 940 |
| 2024/03/22 | 10,280 | 10,300 | 10,230 | 10,250 | 840 |
| 2024/03/21 | 10,235 | 10,245 | 10,130 | 10,245 | 460 |
| 2024/03/19 | 10,160 | 10,220 | 10,100 | 10,125 | 870 |
| 2024/03/18 | 10,125 | 10,160 | 10,080 | 10,160 | 360 |
| 2024/03/15 | 10,105 | 10,155 | 10,060 | 10,060 | 900 |
| 2024/03/14 | 10,150 | 10,230 | 10,100 | 10,165 | 680 |
| 2024/03/13 | 10,140 | 10,195 | 10,140 | 10,185 | 90 |
| 2024/03/12 | 10,165 | 10,200 | 10,150 | 10,150 | 120 |
| 2024/03/11 | 10,160 | 10,215 | 10,140 | 10,200 | 310 |
| 2024/03/08 | 10,130 | 10,220 | 10,130 | 10,160 | 210 |
| 2024/03/07 | 10,185 | 10,260 | 10,135 | 10,135 | 600 |
| 2024/03/06 | 10,205 | 10,265 | 10,185 | 10,190 | 690 |
| 2024/03/05 | 10,300 | 10,300 | 10,180 | 10,205 | 1,040 |
| 2024/03/04 | 10,360 | 10,360 | 10,230 | 10,295 | 1,030 |
| 2024/03/01 | 10,355 | 10,355 | 10,280 | 10,280 | 300 |
| 2024/02/29 | 10,370 | 10,400 | 10,270 | 10,360 | 1,060 |
| 2024/02/28 | 10,350 | 10,370 | 10,345 | 10,370 | 320 |
| 2024/02/27 | 10,400 | 10,455 | 10,355 | 10,385 | 470 |
| 2024/02/26 | 10,400 | 10,455 | 10,400 | 10,445 | 470 |
| 2024/02/22 | 10,375 | 10,400 | 10,355 | 10,400 | 80 |
| 2024/02/21 | 10,310 | 10,445 | 10,310 | 10,375 | 370 |
| 2024/02/20 | 10,300 | 10,460 | 10,300 | 10,375 | 770 |
| 2024/02/19 | 10,370 | 10,370 | 10,170 | 10,280 | 1,440 |
| 2024/02/16 | 10,295 | 10,370 | 10,230 | 10,370 | 880 |
| 2024/02/15 | 10,290 | 10,340 | 10,225 | 10,250 | 480 |
| 2024/02/14 | 10,350 | 10,350 | 10,230 | 10,290 | 650 |
| 2024/02/13 | 10,290 | 10,365 | 10,290 | 10,305 | 330 |
| 2024/02/09 | 10,310 | 10,310 | 10,285 | 10,285 | 250 |
| 2024/02/08 | 10,330 | 10,330 | 10,320 | 10,320 | 80 |
| 2024/02/07 | 10,255 | 10,320 | 10,250 | 10,280 | 580 |
| 2024/02/06 | 10,300 | 10,300 | 10,260 | 10,260 | 800 |
| 2024/02/05 | 10,390 | 10,390 | 10,265 | 10,270 | 670 |
| 2024/02/02 | 10,350 | 10,400 | 10,305 | 10,325 | 160 |
| 2024/02/01 | 10,295 | 10,300 | 10,290 | 10,300 | 440 |
| 2024/01/31 | 10,285 | 10,330 | 10,250 | 10,260 | 610 |
| 2024/01/30 | 10,380 | 10,385 | 10,250 | 10,280 | 950 |
| 2024/01/29 | 10,335 | 10,380 | 10,335 | 10,335 | 240 |
| 2024/01/26 | 10,400 | 10,410 | 10,310 | 10,380 | 540 |
| 2024/01/25 | 10,420 | 10,420 | 10,395 | 10,420 | 120 |
| 2024/01/24 | 10,450 | 10,465 | 10,400 | 10,420 | 210 |
| 2024/01/23 | 10,385 | 10,460 | 10,385 | 10,430 | 320 |
| 2024/01/22 | 10,440 | 10,450 | 10,380 | 10,380 | 610 |
| 2024/01/19 | 10,470 | 10,470 | 10,320 | 10,435 | 400 |
| 2024/01/18 | 10,660 | 10,670 | 10,300 | 10,420 | 1,150 |
| 2024/01/17 | 10,700 | 10,750 | 10,630 | 10,670 | 1,370 |
| 2024/01/16 | 10,630 | 10,695 | 10,625 | 10,675 | 1,270 |
| 2024/01/15 | 10,655 | 10,685 | 10,625 | 10,625 | 550 |
| 2024/01/12 | 10,560 | 10,620 | 10,550 | 10,620 | 510 |
| 2024/01/11 | 10,550 | 10,630 | 10,430 | 10,575 | 1,260 |
| 2024/01/10 | 10,630 | 10,630 | 10,480 | 10,535 | 690 |
| 2024/01/09 | 10,560 | 10,630 | 10,550 | 10,630 | 610 |
| 2024/01/05 | 10,500 | 10,575 | 10,500 | 10,550 | 610 |
| 2024/01/04 | 10,600 | 10,600 | 10,410 | 10,520 | 1,890 |