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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 9,999 | 10,080 | 9,982 | 10,080 | +119 | +1.2% | 684 |
| 2025/06/16 | 9,999 | 9,999 | 9,952 | 9,961 | -38 | -0.4% | 134 |
| 2025/06/13 | 10,015 | 10,015 | 9,970 | 9,999 | +9 | +0.1% | 295 |
| 2025/06/12 | 10,020 | 10,020 | 9,990 | 9,990 | -20 | -0.2% | 94 |
| 2025/06/11 | 9,970 | 10,020 | 9,951 | 10,010 | +76 | +0.8% | 173 |
| 2025/06/10 | 9,939 | 9,969 | 9,925 | 9,934 | -25 | -0.3% | 183 |
| 2025/06/09 | 10,000 | 10,020 | 9,956 | 9,959 | -40 | -0.4% | 216 |
| 2025/06/06 | 9,986 | 9,999 | 9,980 | 9,999 | +24 | +0.2% | 281 |
| 2025/06/05 | 9,945 | 9,986 | 9,920 | 9,975 | +35 | +0.4% | 41 |
| 2025/06/04 | 9,950 | 9,950 | 9,940 | 9,940 | +25 | +0.3% | 45 |
| 2025/06/03 | 9,924 | 9,927 | 9,825 | 9,915 | +26 | +0.3% | 94 |
| 2025/06/02 | 9,926 | 9,987 | 9,800 | 9,889 | -110 | -1.1% | 1,120 |
| 2025/05/30 | 9,920 | 9,999 | 9,866 | 9,999 | +70 | +0.7% | 166 |
| 2025/05/29 | 9,864 | 9,948 | 9,863 | 9,929 | +63 | +0.6% | 207 |
| 2025/05/28 | 9,887 | 9,887 | 9,801 | 9,866 | +36 | +0.4% | 187 |
| 2025/05/27 | 9,840 | 9,840 | 9,802 | 9,830 | -7 | -0.1% | 175 |
| 2025/05/26 | 9,848 | 9,848 | 9,805 | 9,837 | -12 | -0.1% | 997 |
| 2025/05/23 | 9,875 | 9,918 | 9,776 | 9,849 | -70 | -0.7% | 704 |
| 2025/05/22 | 9,922 | 9,922 | 9,850 | 9,919 | -3 | ±0% | 155 |
| 2025/05/21 | 9,975 | 9,975 | 9,882 | 9,922 | -1 | ±0% | 184 |
| 2025/05/20 | 10,000 | 10,000 | 9,900 | 9,923 | -73 | -0.7% | 158 |
| 2025/05/19 | 9,950 | 9,999 | 9,854 | 9,996 | -1 | ±0% | 874 |
| 2025/05/16 | 9,998 | 9,998 | 9,926 | 9,997 | +57 | +0.6% | 196 |
| 2025/05/15 | 9,975 | 9,975 | 9,940 | 9,940 | -16 | -0.2% | 246 |
| 2025/05/14 | 10,065 | 10,065 | 9,955 | 9,956 | -89 | -0.9% | 293 |
| 2025/05/13 | 10,000 | 10,075 | 9,977 | 10,045 | +95 | +1% | 653 |
| 2025/05/12 | 10,005 | 10,005 | 9,946 | 9,950 | +1 | ±0% | 401 |
| 2025/05/09 | 9,998 | 9,999 | 9,904 | 9,949 | +79 | +0.8% | 212 |
| 2025/05/08 | 9,998 | 9,998 | 9,850 | 9,870 | -83 | -0.8% | 456 |
| 2025/05/07 | 9,922 | 10,000 | 9,891 | 9,953 | +78 | +0.8% | 509 |
| 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 |
1～
50
件表示中 / 1770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
