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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 10,150 | 10,160 | 10,080 | 10,130 | -70 | -0.7% | 450 |
| 2018/11/19 | 10,300 | 10,300 | 10,160 | 10,200 | ±0 | ±0% | 90 |
| 2018/11/16 | 10,240 | 10,290 | 10,200 | 10,200 | -30 | -0.3% | 150 |
| 2018/11/15 | 10,190 | 10,230 | 10,190 | 10,230 | +70 | +0.7% | 60 |
| 2018/11/14 | 10,200 | 10,200 | 10,160 | 10,160 | -40 | -0.4% | 110 |
| 2018/11/13 | 10,210 | 10,210 | 10,070 | 10,200 | -10 | -0.1% | 560 |
| 2018/11/12 | 10,150 | 10,260 | 10,150 | 10,210 | -70 | -0.7% | 360 |
| 2018/11/09 | 10,310 | 10,310 | 10,260 | 10,280 | -80 | -0.8% | 160 |
| 2018/11/08 | 10,280 | 10,500 | 10,270 | 10,360 | +90 | +0.9% | 410 |
| 2018/11/07 | 10,270 | 10,270 | 10,270 | 10,270 | +20 | +0.2% | 130 |
| 2018/11/06 | 10,190 | 10,250 | 10,190 | 10,250 | +60 | +0.6% | 120 |
| 2018/11/05 | 10,160 | 10,190 | 10,120 | 10,190 | -50 | -0.5% | 60 |
| 2018/11/02 | 10,160 | 10,240 | 10,140 | 10,240 | +110 | +1.1% | 170 |
| 2018/11/01 | 10,180 | 10,240 | 10,100 | 10,130 | +20 | +0.2% | 330 |
| 2018/10/31 | 10,160 | 10,160 | 10,110 | 10,110 | +10 | +0.1% | 30 |
| 2018/10/30 | 10,050 | 10,100 | 10,050 | 10,100 | +30 | +0.3% | 120 |
| 2018/10/29 | 10,200 | 10,240 | 10,070 | 10,070 | -60 | -0.6% | 230 |
| 2018/10/26 | 10,110 | 10,130 | 10,060 | 10,130 | +70 | +0.7% | 250 |
| 2018/10/25 | 10,100 | 10,140 | 10,000 | 10,060 | -130 | -1.3% | 970 |
| 2018/10/24 | 10,120 | 10,270 | 10,120 | 10,190 | +50 | +0.5% | 200 |
| 2018/10/23 | 10,210 | 10,210 | 10,140 | 10,140 | -90 | -0.9% | 100 |
| 2018/10/22 | 10,150 | 10,230 | 10,070 | 10,230 | +40 | +0.4% | 270 |
| 2018/10/19 | 10,160 | 10,190 | 10,050 | 10,190 | +30 | +0.3% | 370 |
| 2018/10/18 | 10,180 | 10,180 | 10,160 | 10,160 | -20 | -0.2% | 140 |
| 2018/10/17 | 10,130 | 10,200 | 10,130 | 10,180 | -50 | -0.5% | 210 |
| 2018/10/16 | 10,190 | 10,230 | 10,090 | 10,230 | +140 | +1.4% | 390 |
| 2018/10/15 | 10,360 | 10,360 | 10,050 | 10,090 | -270 | -2.6% | 440 |
| 2018/10/12 | 10,250 | 10,360 | 10,090 | 10,360 | +290 | +2.9% | 530 |
| 2018/10/11 | 10,250 | 10,250 | 9,950 | 10,070 | -250 | -2.4% | 2,090 |
| 2018/10/10 | 10,450 | 10,460 | 10,310 | 10,320 | -30 | -0.3% | 520 |
| 2018/10/09 | 10,530 | 10,530 | 10,340 | 10,350 | -140 | -1.3% | 670 |
| 2018/10/05 | 10,630 | 10,630 | 10,490 | 10,490 | -140 | -1.3% | 260 |
| 2018/10/04 | 10,690 | 10,690 | 10,630 | 10,630 | -60 | -0.6% | 210 |
| 2018/10/03 | 10,720 | 10,730 | 10,690 | 10,690 | -20 | -0.2% | 160 |
| 2018/10/02 | 10,850 | 10,850 | 10,710 | 10,710 | -100 | -0.9% | 340 |
| 2018/10/01 | 10,750 | 10,810 | 10,720 | 10,810 | +90 | +0.8% | 360 |
| 2018/09/28 | 10,660 | 10,720 | 10,620 | 10,720 | +110 | +1% | 360 |
| 2018/09/27 | 10,650 | 10,650 | 10,600 | 10,610 | -20 | -0.2% | 160 |
| 2018/09/26 | 10,610 | 10,640 | 10,560 | 10,630 | +70 | +0.7% | 210 |
| 2018/09/25 | 10,620 | 10,620 | 10,550 | 10,560 | +30 | +0.3% | 210 |
| 2018/09/21 | 10,510 | 10,590 | 10,510 | 10,530 | +70 | +0.7% | 670 |
| 2018/09/20 | 10,460 | 10,510 | 10,360 | 10,460 | -90 | -0.9% | 160 |
| 2018/09/19 | 10,520 | 10,550 | 10,500 | 10,550 | +60 | +0.6% | 170 |
| 2018/09/18 | 10,530 | 10,530 | 10,420 | 10,490 | -50 | -0.5% | 90 |
| 2018/09/14 | 10,400 | 10,540 | 10,400 | 10,540 | +130 | +1.2% | 150 |
| 2018/09/13 | 10,460 | 10,460 | 10,410 | 10,410 | -10 | -0.1% | 20 |
| 2018/09/12 | 10,420 | 10,420 | 10,420 | 10,420 | +10 | +0.1% | 10 |
| 2018/09/11 | 10,440 | 10,440 | 10,340 | 10,410 | +30 | +0.3% | 80 |
| 2018/09/10 | 10,450 | 10,460 | 10,380 | 10,380 | ±0 | ±0% | 50 |
| 2018/09/07 | 10,500 | 10,550 | 10,380 | 10,380 | -130 | -1.2% | 720 |
1601～
1650
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
