上場インデックスファンドアジアリートの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/10/03 | 10,455 | 10,590 | 10,140 | 10,265 | -110 | -1.1% | 3,220 |
2023/10/02 | 10,445 | 10,450 | 10,370 | 10,375 | +20 | +0.2% | 380 |
2023/09/29 | 10,365 | 10,370 | 10,205 | 10,355 | +45 | +0.4% | 900 |
2023/09/28 | 10,570 | 10,580 | 10,200 | 10,310 | -270 | -2.6% | 1,620 |
2023/09/27 | 10,460 | 10,625 | 10,250 | 10,580 | +55 | +0.5% | 2,260 |
2023/09/26 | 10,425 | 10,600 | 10,230 | 10,525 | +105 | +1% | 1,140 |
2023/09/25 | 10,415 | 10,420 | 10,240 | 10,420 | +120 | +1.2% | 320 |
2023/09/22 | 10,400 | 10,495 | 10,250 | 10,300 | -75 | -0.7% | 910 |
2023/09/21 | 10,450 | 10,450 | 10,325 | 10,375 | -95 | -0.9% | 310 |
2023/09/20 | 10,365 | 10,520 | 10,365 | 10,470 | +20 | +0.2% | 240 |
2023/09/19 | 10,475 | 10,545 | 10,405 | 10,450 | -60 | -0.6% | 510 |
2023/09/15 | 10,410 | 10,545 | 10,410 | 10,510 | +100 | +1% | 760 |
2023/09/14 | 10,440 | 10,520 | 10,410 | 10,410 | +10 | +0.1% | 160 |
2023/09/13 | 10,375 | 10,510 | 10,325 | 10,400 | +75 | +0.7% | 660 |
2023/09/12 | 10,365 | 10,400 | 10,300 | 10,325 | -5 | ±0% | 440 |
2023/09/11 | 10,395 | 10,395 | 10,330 | 10,330 | -25 | -0.2% | 440 |
2023/09/08 | 10,355 | 10,355 | 10,355 | 10,355 | -25 | -0.2% | 100 |
2023/09/07 | 10,400 | 10,400 | 10,380 | 10,380 | -20 | -0.2% | 50 |
2023/09/06 | 10,400 | 10,400 | 10,370 | 10,400 | ±0 | ±0% | 150 |
2023/09/05 | 10,365 | 10,410 | 10,365 | 10,400 | +40 | +0.4% | 90 |
2023/09/04 | 10,430 | 10,440 | 10,360 | 10,360 | -65 | -0.6% | 350 |
2023/09/01 | 10,420 | 10,425 | 10,350 | 10,425 | +30 | +0.3% | 310 |
2023/08/31 | 10,370 | 10,395 | 10,350 | 10,395 | +25 | +0.2% | 90 |
2023/08/30 | 10,250 | 10,370 | 10,250 | 10,370 | +140 | +1.4% | 220 |
2023/08/29 | 10,290 | 10,290 | 10,230 | 10,230 | +25 | +0.2% | 410 |
2023/08/28 | 10,320 | 10,325 | 10,205 | 10,205 | -35 | -0.3% | 510 |
2023/08/25 | 10,240 | 10,240 | 10,230 | 10,240 | ±0 | ±0% | 90 |
2023/08/24 | 10,210 | 10,270 | 10,205 | 10,240 | +40 | +0.4% | 350 |
2023/08/23 | 10,275 | 10,275 | 10,200 | 10,200 | -70 | -0.7% | 1,100 |
2023/08/22 | 10,225 | 10,275 | 10,205 | 10,270 | +115 | +1.1% | 150 |
2023/08/21 | 10,450 | 10,450 | 10,155 | 10,155 | -230 | -2.2% | 1,200 |
2023/08/18 | 10,400 | 10,400 | 10,320 | 10,385 | -25 | -0.2% | 450 |
2023/08/17 | 10,395 | 10,415 | 10,350 | 10,410 | +15 | +0.1% | 140 |
2023/08/16 | 10,320 | 10,395 | 10,320 | 10,395 | -75 | -0.7% | 240 |
2023/08/15 | 10,470 | 10,470 | 10,350 | 10,470 | +30 | +0.3% | 410 |
2023/08/14 | 10,540 | 10,540 | 10,380 | 10,440 | -80 | -0.8% | 820 |
2023/08/10 | 10,455 | 10,520 | 10,455 | 10,520 | +20 | +0.2% | 140 |
2023/08/09 | 10,515 | 10,525 | 10,500 | 10,500 | -15 | -0.1% | 240 |
2023/08/08 | 10,525 | 10,525 | 10,465 | 10,515 | +10 | +0.1% | 90 |
2023/08/07 | 10,490 | 10,535 | 10,490 | 10,505 | +50 | +0.5% | 100 |
2023/08/04 | 10,600 | 10,600 | 10,400 | 10,455 | -150 | -1.4% | 1,230 |
2023/08/03 | 10,620 | 10,620 | 10,505 | 10,605 | -15 | -0.1% | 380 |
2023/08/02 | 10,685 | 10,685 | 10,560 | 10,620 | -40 | -0.4% | 220 |
2023/08/01 | 10,560 | 10,675 | 10,550 | 10,660 | +105 | +1% | 1,070 |
2023/07/31 | 10,570 | 10,570 | 10,480 | 10,555 | +80 | +0.8% | 520 |
2023/07/28 | 10,505 | 10,520 | 10,475 | 10,475 | -35 | -0.3% | 180 |
2023/07/27 | 10,575 | 10,575 | 10,500 | 10,510 | -30 | -0.3% | 230 |
2023/07/26 | 10,415 | 10,560 | 10,415 | 10,540 | -20 | -0.2% | 1,340 |
2023/07/25 | 10,475 | 10,595 | 10,350 | 10,560 | +40 | +0.4% | 1,450 |
2023/07/24 | 10,530 | 10,560 | 10,400 | 10,520 | -60 | -0.6% | 1,150 |
151~
200
件表示中 / 1505件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム