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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 10,260 | 10,300 | 10,160 | 10,180 | -70 | -0.7% | 430 |
| 2018/06/26 | 10,200 | 10,280 | 10,120 | 10,250 | +120 | +1.2% | 400 |
| 2018/06/25 | 10,320 | 10,320 | 10,100 | 10,130 | -130 | -1.3% | 1,310 |
| 2018/06/22 | 10,340 | 10,340 | 10,150 | 10,260 | -70 | -0.7% | 1,000 |
| 2018/06/21 | 10,290 | 10,330 | 10,290 | 10,330 | +110 | +1.1% | 30 |
| 2018/06/20 | 10,300 | 10,350 | 10,210 | 10,220 | -30 | -0.3% | 680 |
| 2018/06/19 | 10,310 | 10,350 | 10,200 | 10,250 | -80 | -0.8% | 920 |
| 2018/06/18 | 10,510 | 10,510 | 10,320 | 10,330 | -120 | -1.1% | 600 |
| 2018/06/15 | 10,550 | 10,550 | 10,450 | 10,450 | -30 | -0.3% | 350 |
| 2018/06/14 | 10,570 | 10,570 | 10,480 | 10,480 | -180 | -1.7% | 390 |
| 2018/06/13 | 10,650 | 10,660 | 10,650 | 10,660 | +30 | +0.3% | 40 |
| 2018/06/12 | 10,650 | 10,650 | 10,630 | 10,630 | +50 | +0.5% | 80 |
| 2018/06/11 | 10,630 | 10,630 | 10,580 | 10,580 | -50 | -0.5% | 50 |
| 2018/06/08 | 10,570 | 10,640 | 10,570 | 10,630 | -20 | -0.2% | 60 |
| 2018/06/07 | 10,560 | 10,650 | 10,560 | 10,650 | +190 | +1.8% | 470 |
| 2018/06/06 | 10,510 | 10,510 | 10,460 | 10,460 | +60 | +0.6% | 50 |
| 2018/06/05 | 10,470 | 10,570 | 10,400 | 10,400 | -30 | -0.3% | 400 |
| 2018/06/04 | 10,450 | 10,450 | 10,430 | 10,430 | +90 | +0.9% | 120 |
| 2018/06/01 | 10,280 | 10,340 | 10,270 | 10,340 | +50 | +0.5% | 100 |
| 2018/05/31 | 10,440 | 10,440 | 10,290 | 10,290 | -70 | -0.7% | 170 |
| 2018/05/30 | 10,400 | 10,400 | 10,220 | 10,360 | -50 | -0.5% | 780 |
| 2018/05/29 | 10,430 | 10,440 | 10,380 | 10,410 | +40 | +0.4% | 120 |
| 2018/05/28 | 10,370 | 10,370 | 10,370 | 10,370 | +10 | +0.1% | 40 |
| 2018/05/25 | 10,430 | 10,430 | 10,360 | 10,360 | ±0 | ±0% | 60 |
| 2018/05/24 | 10,500 | 10,500 | 10,340 | 10,360 | -60 | -0.6% | 380 |
| 2018/05/23 | 10,550 | 10,580 | 10,420 | 10,420 | -140 | -1.3% | 450 |
| 2018/05/22 | 10,570 | 10,570 | 10,560 | 10,560 | ±0 | ±0% | 50 |
| 2018/05/21 | 10,480 | 10,560 | 10,460 | 10,560 | - | - | 190 |
| 2018/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/17 | 10,540 | 10,540 | 10,480 | 10,530 | -10 | -0.1% | 70 |
| 2018/05/16 | 10,480 | 10,540 | 10,480 | 10,540 | +40 | +0.4% | 40 |
| 2018/05/15 | 10,550 | 10,560 | 10,500 | 10,500 | -10 | -0.1% | 120 |
| 2018/05/14 | 10,490 | 10,510 | 10,490 | 10,510 | +60 | +0.6% | 530 |
| 2018/05/11 | 10,400 | 10,450 | 10,400 | 10,450 | +50 | +0.5% | 40 |
| 2018/05/10 | 10,500 | 10,550 | 10,400 | 10,400 | -110 | -1% | 350 |
| 2018/05/09 | 10,450 | 10,620 | 10,440 | 10,510 | +30 | +0.3% | 270 |
| 2018/05/08 | 10,580 | 10,590 | 10,480 | 10,480 | -100 | -0.9% | 120 |
| 2018/05/07 | 10,590 | 10,590 | 10,580 | 10,580 | -10 | -0.1% | 120 |
| 2018/05/02 | 10,580 | 10,590 | 10,580 | 10,590 | +20 | +0.2% | 70 |
| 2018/05/01 | 10,500 | 10,570 | 10,480 | 10,570 | +80 | +0.8% | 130 |
| 2018/04/27 | 10,490 | 10,490 | 10,490 | 10,490 | ±0 | ±0% | 10 |
| 2018/04/26 | 10,490 | 10,490 | 10,490 | 10,490 | +70 | +0.7% | 10 |
| 2018/04/25 | 10,450 | 10,450 | 10,410 | 10,420 | -30 | -0.3% | 110 |
| 2018/04/24 | 10,580 | 10,580 | 10,450 | 10,450 | -50 | -0.5% | 140 |
| 2018/04/23 | 10,500 | 10,500 | 10,500 | 10,500 | ±0 | ±0% | 610 |
| 2018/04/20 | 10,520 | 10,570 | 10,500 | 10,500 | -20 | -0.2% | 130 |
| 2018/04/19 | 10,510 | 10,520 | 10,510 | 10,520 | +20 | +0.2% | 20 |
| 2018/04/18 | 10,310 | 10,500 | 10,310 | 10,500 | -90 | -0.8% | 70 |
| 2018/04/17 | 10,550 | 10,590 | 10,550 | 10,590 | +10 | +0.1% | 50 |
| 2018/04/16 | 10,510 | 10,580 | 10,510 | 10,580 | +70 | +0.7% | 130 |
1701～
1750
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
