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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 10,050 | 10,075 | 10,015 | 10,055 | -10 | -0.1% | 700 |
| 2024/05/01 | 10,055 | 10,075 | 10,055 | 10,065 | +20 | +0.2% | 320 |
| 2024/04/30 | 9,981 | 10,100 | 9,981 | 10,045 | -55 | -0.5% | 2,110 |
| 2024/04/26 | 10,095 | 10,100 | 10,050 | 10,100 | +10 | +0.1% | 200 |
| 2024/04/25 | 10,000 | 10,090 | 10,000 | 10,090 | +50 | +0.5% | 220 |
| 2024/04/24 | 9,975 | 10,040 | 9,943 | 10,040 | +90 | +0.9% | 470 |
| 2024/04/23 | 9,995 | 9,998 | 9,900 | 9,950 | -15 | -0.2% | 720 |
| 2024/04/22 | 9,863 | 9,965 | 9,863 | 9,965 | +142 | +1.4% | 630 |
| 2024/04/19 | 10,020 | 10,070 | 9,760 | 9,823 | -182 | -1.8% | 3,840 |
| 2024/04/18 | 10,015 | 10,065 | 10,000 | 10,005 | -85 | -0.8% | 680 |
| 2024/04/17 | 10,150 | 10,150 | 10,000 | 10,090 | -10 | -0.1% | 1,830 |
| 2024/04/16 | 10,290 | 10,290 | 10,050 | 10,100 | -180 | -1.8% | 2,030 |
| 2024/04/15 | 10,300 | 10,365 | 10,170 | 10,280 | -10 | -0.1% | 1,360 |
| 2024/04/12 | 10,715 | 10,715 | 10,290 | 10,290 | -125 | -1.2% | 2,280 |
| 2024/04/11 | 10,495 | 10,930 | 10,320 | 10,415 | +15 | +0.1% | 2,730 |
| 2024/04/10 | 10,350 | 10,410 | 10,350 | 10,400 | +50 | +0.5% | 100 |
| 2024/04/09 | 10,355 | 10,400 | 10,330 | 10,350 | +100 | +1% | 860 |
| 2024/04/08 | 10,330 | 10,330 | 10,250 | 10,250 | -80 | -0.8% | 290 |
| 2024/04/05 | 10,285 | 10,380 | 10,165 | 10,330 | +110 | +1.1% | 1,110 |
| 2024/04/04 | 10,250 | 10,250 | 10,180 | 10,220 | +45 | +0.4% | 200 |
| 2024/04/03 | 10,145 | 10,195 | 10,130 | 10,175 | +35 | +0.3% | 450 |
| 2024/04/02 | 10,410 | 10,410 | 10,140 | 10,140 | -170 | -1.6% | 1,960 |
| 2024/04/01 | 10,290 | 10,310 | 10,230 | 10,310 | +30 | +0.3% | 740 |
| 2024/03/29 | 10,270 | 10,280 | 10,210 | 10,280 | +30 | +0.3% | 520 |
| 2024/03/28 | 10,220 | 10,270 | 10,205 | 10,250 | +20 | +0.2% | 510 |
| 2024/03/27 | 10,185 | 10,240 | 10,185 | 10,230 | -5 | ±0% | 170 |
| 2024/03/26 | 10,235 | 10,265 | 10,200 | 10,235 | -10 | -0.1% | 490 |
| 2024/03/25 | 10,315 | 10,340 | 10,200 | 10,245 | -5 | ±0% | 940 |
| 2024/03/22 | 10,280 | 10,300 | 10,230 | 10,250 | +5 | ±0% | 840 |
| 2024/03/21 | 10,235 | 10,245 | 10,130 | 10,245 | +120 | +1.2% | 460 |
| 2024/03/19 | 10,160 | 10,220 | 10,100 | 10,125 | -35 | -0.3% | 870 |
| 2024/03/18 | 10,125 | 10,160 | 10,080 | 10,160 | +100 | +1% | 360 |
| 2024/03/15 | 10,105 | 10,155 | 10,060 | 10,060 | -105 | -1% | 900 |
| 2024/03/14 | 10,150 | 10,230 | 10,100 | 10,165 | -20 | -0.2% | 680 |
| 2024/03/13 | 10,140 | 10,195 | 10,140 | 10,185 | +35 | +0.3% | 90 |
| 2024/03/12 | 10,165 | 10,200 | 10,150 | 10,150 | -50 | -0.5% | 120 |
| 2024/03/11 | 10,160 | 10,215 | 10,140 | 10,200 | +40 | +0.4% | 310 |
| 2024/03/08 | 10,130 | 10,220 | 10,130 | 10,160 | +25 | +0.2% | 210 |
| 2024/03/07 | 10,185 | 10,260 | 10,135 | 10,135 | -55 | -0.5% | 600 |
| 2024/03/06 | 10,205 | 10,265 | 10,185 | 10,190 | -15 | -0.1% | 690 |
| 2024/03/05 | 10,300 | 10,300 | 10,180 | 10,205 | -90 | -0.9% | 1,040 |
| 2024/03/04 | 10,360 | 10,360 | 10,230 | 10,295 | +15 | +0.1% | 1,030 |
| 2024/03/01 | 10,355 | 10,355 | 10,280 | 10,280 | -80 | -0.8% | 300 |
| 2024/02/29 | 10,370 | 10,400 | 10,270 | 10,360 | -10 | -0.1% | 1,060 |
| 2024/02/28 | 10,350 | 10,370 | 10,345 | 10,370 | -15 | -0.1% | 320 |
| 2024/02/27 | 10,400 | 10,455 | 10,355 | 10,385 | -60 | -0.6% | 470 |
| 2024/02/26 | 10,400 | 10,455 | 10,400 | 10,445 | +45 | +0.4% | 470 |
| 2024/02/22 | 10,375 | 10,400 | 10,355 | 10,400 | +25 | +0.2% | 80 |
| 2024/02/21 | 10,310 | 10,445 | 10,310 | 10,375 | ±0 | ±0% | 370 |
| 2024/02/20 | 10,300 | 10,460 | 10,300 | 10,375 | +95 | +0.9% | 770 |
1～
50
件表示中 / 1496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
