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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 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 |
| 2024/12/02 | 10,170 | 10,200 | 10,100 | 10,100 | -65 | -0.6% | 370 |
| 2024/11/29 | 10,180 | 10,230 | 10,120 | 10,165 | -35 | -0.3% | 380 |
| 2024/11/28 | 10,160 | 10,250 | 10,150 | 10,200 | +40 | +0.4% | 300 |
| 2024/11/27 | 10,300 | 10,310 | 10,160 | 10,160 | -120 | -1.2% | 280 |
| 2024/11/26 | 10,330 | 10,330 | 10,170 | 10,280 | +50 | +0.5% | 250 |
| 2024/11/25 | 10,170 | 10,320 | 10,165 | 10,230 | +55 | +0.5% | 370 |
| 2024/11/22 | 10,185 | 10,300 | 10,170 | 10,175 | +5 | ±0% | 290 |
| 2024/11/21 | 10,290 | 10,300 | 10,160 | 10,170 | -100 | -1% | 570 |
| 2024/11/20 | 10,240 | 10,325 | 10,240 | 10,270 | -60 | -0.6% | 510 |
| 2024/11/19 | 10,310 | 10,330 | 10,255 | 10,330 | +30 | +0.3% | 260 |
| 2024/11/18 | 10,380 | 10,380 | 10,300 | 10,300 | -80 | -0.8% | 390 |
| 2024/11/15 | 10,370 | 10,380 | 10,305 | 10,380 | +10 | +0.1% | 210 |
| 2024/11/14 | 10,325 | 10,390 | 10,310 | 10,370 | -25 | -0.2% | 350 |
| 2024/11/13 | 10,300 | 10,445 | 10,300 | 10,395 | +40 | +0.4% | 450 |
| 2024/11/12 | 10,370 | 10,370 | 10,305 | 10,355 | -15 | -0.1% | 550 |
| 2024/11/11 | 10,455 | 10,460 | 10,320 | 10,370 | -65 | -0.6% | 490 |
| 2024/11/08 | 10,490 | 10,560 | 10,430 | 10,435 | -55 | -0.5% | 110 |
| 2024/11/07 | 10,615 | 10,615 | 10,355 | 10,490 | -125 | -1.2% | 610 |
| 2024/11/06 | 10,585 | 10,630 | 10,535 | 10,615 | +30 | +0.3% | 220 |
| 2024/11/05 | 10,655 | 10,660 | 10,535 | 10,585 | -70 | -0.7% | 530 |
101～
150
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
