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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 10,015 | 10,015 | 9,950 | 10,000 | ±0 | ±0% | 550 |
| 2025/02/17 | 9,940 | 10,000 | 9,940 | 10,000 | +40 | +0.4% | 360 |
| 2025/02/14 | 9,988 | 9,988 | 9,935 | 9,960 | +27 | +0.3% | 440 |
| 2025/02/13 | 9,975 | 9,975 | 9,933 | 9,933 | ±0 | ±0% | 290 |
| 2025/02/12 | 9,969 | 9,974 | 9,932 | 9,933 | +8 | +0.1% | 280 |
| 2025/02/10 | 9,990 | 9,990 | 9,898 | 9,925 | -73 | -0.7% | 2,900 |
| 2025/02/07 | 9,970 | 10,010 | 9,960 | 9,998 | +10 | +0.1% | 400 |
| 2025/02/06 | 10,020 | 10,060 | 9,900 | 9,988 | -12 | -0.1% | 1,580 |
| 2025/02/05 | 10,120 | 10,125 | 10,000 | 10,000 | -90 | -0.9% | 1,150 |
| 2025/02/04 | 10,010 | 10,090 | 10,010 | 10,090 | +85 | +0.8% | 140 |
| 2025/02/03 | 10,060 | 10,070 | 9,910 | 10,005 | -65 | -0.6% | 3,350 |
| 2025/01/31 | 10,090 | 10,120 | 10,070 | 10,070 | -10 | -0.1% | 430 |
| 2025/01/30 | 10,130 | 10,130 | 10,070 | 10,080 | -20 | -0.2% | 330 |
| 2025/01/29 | 10,110 | 10,140 | 10,065 | 10,100 | -5 | ±0% | 190 |
| 2025/01/28 | 10,100 | 10,350 | 10,065 | 10,105 | -35 | -0.3% | 910 |
| 2025/01/27 | 10,185 | 10,185 | 10,090 | 10,140 | +60 | +0.6% | 300 |
| 2025/01/24 | 10,115 | 10,120 | 10,080 | 10,080 | +5 | ±0% | 100 |
| 2025/01/23 | 10,190 | 10,190 | 10,075 | 10,075 | -10 | -0.1% | 550 |
| 2025/01/22 | 10,205 | 10,310 | 10,085 | 10,085 | -45 | -0.4% | 530 |
| 2025/01/21 | 10,175 | 10,175 | 10,100 | 10,130 | +65 | +0.6% | 170 |
| 2025/01/20 | 10,100 | 10,175 | 10,060 | 10,065 | -20 | -0.2% | 290 |
| 2025/01/17 | 10,070 | 10,100 | 10,045 | 10,085 | -125 | -1.2% | 480 |
| 2025/01/16 | 10,205 | 10,250 | 10,140 | 10,210 | +60 | +0.6% | 440 |
| 2025/01/15 | 10,305 | 10,470 | 10,150 | 10,150 | -135 | -1.3% | 1,550 |
| 2025/01/14 | 10,340 | 10,340 | 10,225 | 10,285 | -30 | -0.3% | 1,080 |
| 2025/01/10 | 10,425 | 10,425 | 10,315 | 10,315 | -85 | -0.8% | 780 |
| 2025/01/09 | 10,400 | 10,460 | 10,340 | 10,400 | ±0 | ±0% | 480 |
| 2025/01/08 | 10,595 | 10,595 | 10,360 | 10,400 | -50 | -0.5% | 1,260 |
| 2025/01/07 | 10,420 | 10,515 | 10,420 | 10,450 | +60 | +0.6% | 430 |
| 2025/01/06 | 10,500 | 10,535 | 10,355 | 10,390 | -10 | -0.1% | 1,500 |
| 2024/12/30 | 10,320 | 10,480 | 10,285 | 10,400 | +80 | +0.8% | 850 |
| 2024/12/27 | 10,425 | 10,425 | 10,320 | 10,320 | +30 | +0.3% | 710 |
| 2024/12/26 | 10,270 | 10,300 | 10,245 | 10,290 | +125 | +1.2% | 530 |
| 2024/12/25 | 10,140 | 10,200 | 10,115 | 10,165 | +25 | +0.2% | 850 |
| 2024/12/24 | 10,065 | 10,200 | 10,065 | 10,140 | +40 | +0.4% | 760 |
| 2024/12/23 | 10,030 | 10,125 | 10,025 | 10,100 | +15 | +0.1% | 2,000 |
| 2024/12/20 | 10,100 | 10,145 | 10,085 | 10,085 | +30 | +0.3% | 340 |
| 2024/12/19 | 10,090 | 10,120 | 10,045 | 10,055 | -60 | -0.6% | 770 |
| 2024/12/18 | 10,150 | 10,165 | 10,100 | 10,115 | -45 | -0.4% | 490 |
| 2024/12/17 | 10,115 | 10,165 | 10,100 | 10,160 | +40 | +0.4% | 520 |
| 2024/12/16 | 10,110 | 10,200 | 10,100 | 10,120 | +20 | +0.2% | 510 |
| 2024/12/13 | 10,200 | 10,200 | 10,095 | 10,100 | -80 | -0.8% | 780 |
| 2024/12/12 | 10,170 | 10,200 | 10,120 | 10,180 | +80 | +0.8% | 530 |
| 2024/12/11 | 10,115 | 10,200 | 10,040 | 10,100 | +25 | +0.2% | 250 |
| 2024/12/10 | 10,020 | 10,105 | 10,020 | 10,075 | +55 | +0.5% | 540 |
| 2024/12/09 | 10,090 | 10,175 | 10,005 | 10,020 | -70 | -0.7% | 710 |
| 2024/12/06 | 10,000 | 10,205 | 10,000 | 10,090 | +65 | +0.6% | 1,030 |
| 2024/12/05 | 10,020 | 10,125 | 9,999 | 10,025 | +15 | +0.1% | 980 |
| 2024/12/04 | 10,090 | 10,120 | 10,005 | 10,010 | -80 | -0.8% | 740 |
| 2024/12/03 | 10,100 | 10,145 | 10,060 | 10,090 | -10 | -0.1% | 360 |
51～
100
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
