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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 9,730 | 9,890 | 9,730 | 9,875 | +145 | +1.5% | 553 |
| 2025/05/01 | 9,780 | 9,800 | 9,665 | 9,730 | +70 | +0.7% | 336 |
| 2025/04/30 | 9,797 | 9,797 | 9,660 | 9,660 | -2 | ±0% | 284 |
| 2025/04/28 | 9,525 | 9,662 | 9,525 | 9,662 | +63 | +0.7% | 611 |
| 2025/04/25 | 9,500 | 9,599 | 9,500 | 9,599 | +69 | +0.7% | 896 |
| 2025/04/24 | 9,440 | 9,530 | 9,440 | 9,530 | +28 | +0.3% | 549 |
| 2025/04/23 | 9,380 | 9,518 | 9,380 | 9,502 | +80 | +0.8% | 659 |
| 2025/04/22 | 9,400 | 9,520 | 9,375 | 9,422 | -77 | -0.8% | 888 |
| 2025/04/21 | 9,515 | 9,515 | 9,321 | 9,499 | +11 | +0.1% | 896 |
| 2025/04/18 | 9,492 | 9,514 | 9,462 | 9,488 | +33 | +0.3% | 300 |
| 2025/04/17 | 9,399 | 9,474 | 9,375 | 9,455 | -55 | -0.6% | 570 |
| 2025/04/16 | 9,530 | 9,530 | 9,421 | 9,510 | +30 | +0.3% | 820 |
| 2025/04/15 | 9,505 | 9,514 | 9,390 | 9,480 | -24 | -0.3% | 980 |
| 2025/04/14 | 9,789 | 9,789 | 9,373 | 9,504 | +64 | +0.7% | 2,870 |
| 2025/04/11 | 9,590 | 9,590 | 9,325 | 9,440 | -260 | -2.7% | 1,210 |
| 2025/04/10 | 9,600 | 9,710 | 9,550 | 9,700 | +300 | +3.2% | 650 |
| 2025/04/09 | 9,840 | 9,875 | 9,250 | 9,400 | -396 | -4% | 2,760 |
| 2025/04/08 | 9,825 | 9,875 | 9,731 | 9,796 | +66 | +0.7% | 880 |
| 2025/04/07 | 9,500 | 9,800 | 9,500 | 9,730 | -420 | -4.1% | 2,960 |
| 2025/04/04 | 10,045 | 10,150 | 9,899 | 10,150 | +224 | +2.3% | 440 |
| 2025/04/03 | 10,200 | 10,200 | 9,926 | 9,926 | -239 | -2.4% | 700 |
| 2025/04/02 | 10,165 | 10,165 | 10,090 | 10,165 | +140 | +1.4% | 170 |
| 2025/04/01 | 10,060 | 10,065 | 9,900 | 10,025 | +65 | +0.7% | 590 |
| 2025/03/31 | 10,150 | 10,180 | 9,925 | 9,960 | -240 | -2.4% | 710 |
| 2025/03/28 | 10,200 | 10,285 | 10,200 | 10,200 | ±0 | ±0% | 170 |
| 2025/03/27 | 10,250 | 10,260 | 10,180 | 10,200 | -50 | -0.5% | 200 |
| 2025/03/26 | 10,250 | 10,250 | 10,200 | 10,250 | ±0 | ±0% | 240 |
| 2025/03/25 | 10,215 | 10,250 | 10,080 | 10,250 | +65 | +0.6% | 340 |
| 2025/03/24 | 10,075 | 10,185 | 10,050 | 10,185 | +110 | +1.1% | 1,590 |
| 2025/03/21 | 10,110 | 10,110 | 10,020 | 10,075 | -25 | -0.2% | 210 |
| 2025/03/19 | 10,115 | 10,115 | 9,981 | 10,100 | -15 | -0.1% | 280 |
| 2025/03/18 | 10,030 | 10,130 | 10,030 | 10,115 | +85 | +0.8% | 530 |
| 2025/03/17 | 10,060 | 10,090 | 9,974 | 10,030 | +58 | +0.6% | 430 |
| 2025/03/14 | 9,900 | 10,025 | 9,871 | 9,972 | +144 | +1.5% | 1,350 |
| 2025/03/13 | 9,800 | 9,927 | 9,800 | 9,828 | +28 | +0.3% | 890 |
| 2025/03/12 | 9,693 | 9,800 | 9,677 | 9,800 | +106 | +1.1% | 600 |
| 2025/03/11 | 9,775 | 9,779 | 9,590 | 9,694 | -81 | -0.8% | 2,490 |
| 2025/03/10 | 9,820 | 9,825 | 9,725 | 9,775 | -55 | -0.6% | 1,260 |
| 2025/03/07 | 9,850 | 9,850 | 9,756 | 9,830 | -17 | -0.2% | 850 |
| 2025/03/06 | 9,839 | 9,848 | 9,839 | 9,847 | +44 | +0.4% | 80 |
| 2025/03/05 | 9,844 | 9,844 | 9,757 | 9,803 | +14 | +0.1% | 400 |
| 2025/03/04 | 9,830 | 9,830 | 9,725 | 9,789 | -36 | -0.4% | 1,630 |
| 2025/03/03 | 9,849 | 9,849 | 9,755 | 9,825 | +73 | +0.7% | 720 |
| 2025/02/28 | 9,890 | 9,890 | 9,737 | 9,752 | -128 | -1.3% | 2,040 |
| 2025/02/27 | 9,947 | 9,947 | 9,806 | 9,880 | -38 | -0.4% | 1,900 |
| 2025/02/26 | 9,930 | 9,930 | 9,852 | 9,918 | -43 | -0.4% | 1,440 |
| 2025/02/25 | 9,945 | 9,965 | 9,870 | 9,961 | +11 | +0.1% | 1,550 |
| 2025/02/21 | 9,965 | 9,965 | 9,900 | 9,950 | +8 | +0.1% | 1,330 |
| 2025/02/20 | 9,993 | 9,993 | 9,901 | 9,942 | -5 | -0.1% | 1,140 |
| 2025/02/19 | 9,985 | 10,005 | 9,942 | 9,947 | -53 | -0.5% | 630 |
1～
50
件表示中 / 1740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
