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
2026/06/17 11,735 11,735 11,585 11,650 147
2026/06/16 11,425 11,695 11,425 11,585 195
2026/06/15 11,700 11,700 11,590 11,625 311
2026/06/12 11,600 11,600 11,500 11,545 208
2026/06/11 11,570 11,570 11,425 11,500 86
2026/06/10 11,435 11,435 11,385 11,405 166
2026/06/09 11,465 11,465 11,240 11,350 364
2026/06/08 11,375 11,375 11,200 11,265 613
2026/06/05 11,600 11,600 11,120 11,120 737
2026/06/04 11,355 11,460 11,355 11,460 811
2026/06/03 11,680 11,680 11,450 11,450 198
2026/06/02 11,670 11,670 11,555 11,555 115
2026/06/01 11,515 11,600 11,505 11,505 226
2026/05/29 11,510 11,655 11,510 11,600 160
2026/05/28 11,690 11,690 11,510 11,550 55
2026/05/27 11,480 11,690 11,480 11,690 360
2026/05/26 11,735 11,735 11,610 11,660 45
2026/05/25 11,620 11,700 11,620 11,700 423
2026/05/22 11,695 11,695 11,510 11,510 70
2026/05/21 11,600 11,695 11,585 11,645 357
2026/05/20 11,550 11,550 11,520 11,535 41
2026/05/19 11,530 11,550 11,325 11,550 534
2026/05/18 11,730 11,730 11,420 11,470 262
2026/05/15 11,700 11,700 11,650 11,700 43
2026/05/14 11,395 11,655 11,395 11,590 924
2026/05/13 11,700 11,700 11,600 11,690 120
2026/05/12 11,635 11,635 11,565 11,615 102
2026/05/11 11,840 11,840 11,550 11,635 290
2026/05/08 11,790 11,790 11,515 11,540 220
2026/05/07 11,800 11,800 11,650 11,730 351
2026/05/01 11,745 11,745 11,645 11,645 120
2026/04/30 11,555 11,700 11,555 11,610 525
2026/04/28 11,950 11,950 11,840 11,840 288
2026/04/27 11,960 11,960 11,800 11,855 122
2026/04/24 11,970 11,970 11,840 11,850 128
2026/04/23 11,995 11,995 11,830 11,985 369
2026/04/22 11,710 11,845 11,710 11,805 192
2026/04/21 11,840 11,840 11,690 11,795 432
2026/04/20 12,055 12,055 11,620 11,680 168
2026/04/17 11,945 11,995 11,800 11,845 244
2026/04/16 12,040 12,055 11,980 12,050 396
2026/04/15 12,000 12,000 11,930 11,970 190
2026/04/14 11,950 11,950 11,840 11,925 160
2026/04/13 11,835 11,835 11,720 11,745 50
2026/04/10 11,825 11,825 11,720 11,785 122
2026/04/09 11,800 11,800 11,645 11,660 145
2026/04/08 11,610 11,780 11,425 11,640 212
2026/04/07 11,580 11,610 11,510 11,510 99
2026/04/06 11,450 11,580 11,415 11,580 100
2026/04/03 11,600 11,600 11,325 11,410 134
2026/03/27 11,340 11,450 11,300 11,445 147
2026/03/26 11,570 11,570 11,400 11,400 64
2026/03/25 11,580 11,580 11,390 11,395 43
2026/03/24 11,595 11,595 11,250 11,375 174
2026/03/23 11,570 11,570 11,050 11,370 446
2026/03/19 11,690 11,690 11,590 11,610 220
2026/03/18 11,700 11,700 11,605 11,605 59
2026/03/17 11,775 11,775 11,655 11,700 189
2026/03/16 11,690 11,765 11,500 11,500 274
2026/03/13 11,740 11,740 11,590 11,630 520
2026/03/12 11,880 11,880 11,590 11,775 99
2026/03/11 11,870 11,870 11,685 11,685 371
2026/03/10 11,870 11,870 11,555 11,620 704
2026/03/09 11,760 11,760 11,455 11,505 380
2026/03/06 11,980 11,980 11,665 11,715 220
2026/03/05 12,080 12,080 11,665 11,680 313
2026/03/04 12,070 12,070 11,540 11,605 709
2026/03/03 12,040 12,040 11,870 11,880 383
2026/03/02 12,030 12,030 11,950 12,020 127
2026/02/27 12,110 12,110 12,015 12,040 41
2026/02/26 12,000 12,120 11,935 11,935 462
2026/02/25 11,940 11,990 11,935 11,980 169
2026/02/24 11,735 11,895 11,735 11,880 435
2026/02/20 11,950 11,950 11,870 11,895 168
2026/02/19 11,935 11,935 11,885 11,910 63
2026/02/18 11,845 11,845 11,795 11,810 82
2026/02/17 11,755 11,820 11,725 11,780 148
2026/02/16 11,700 11,765 11,650 11,650 128
2026/02/13 11,915 11,920 11,695 11,700 382
2026/02/12 11,930 11,930 11,790 11,790 393
2026/02/10 11,920 11,920 11,800 11,800 1,535
2026/02/09 11,950 11,950 11,730 11,730 79
2026/02/06 11,890 11,890 11,515 11,750 223
2026/02/05 11,900 11,900 11,730 11,730 756
2026/02/04 11,800 11,800 11,700 11,745 204
2026/02/03 11,665 11,775 11,585 11,750 380
2026/02/02 11,600 11,670 11,600 11,600 513
2026/01/30 11,665 11,760 11,665 11,680 204
2026/01/29 11,770 11,770 11,710 11,710 32
2026/01/28 11,800 11,800 11,615 11,670 493
2026/01/27 11,805 11,945 11,805 11,840 78
2026/01/26 11,945 11,945 11,760 11,805 673
2026/01/23 12,000 12,000 11,945 11,945 222
2026/01/22 11,820 12,035 11,820 12,010 225
2026/01/21 12,100 12,100 11,785 11,795 261
2026/01/20 11,900 11,990 11,885 11,990 168
2026/01/19 11,975 11,980 11,735 11,785 935
2026/01/16 12,240 12,240 11,970 12,040 1,229
2026/01/15 12,075 12,180 12,040 12,180 547
2026/01/14 12,000 12,045 11,910 12,020 555
2026/01/13 11,950 12,010 11,905 11,915 557
2026/01/09 11,980 11,980 11,840 11,885 247
2026/01/08 11,830 11,850 11,745 11,775 125
2026/01/07 11,710 11,800 11,710 11,800 426
2026/01/06 11,720 11,740 11,700 11,710 244
2026/01/05 11,700 11,720 11,660 11,695 402

このページの先頭へ