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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 10,390 | 10,500 | 10,360 | 10,380 | +20 | +0.2% | 1,300 |
| 2025/07/03 | 10,350 | 10,360 | 10,260 | 10,360 | +10 | +0.1% | 1,255 |
| 2025/07/02 | 10,320 | 10,350 | 10,320 | 10,350 | +25 | +0.2% | 586 |
| 2025/07/01 | 10,330 | 10,330 | 10,215 | 10,325 | -5 | ±0% | 534 |
| 2025/06/30 | 10,235 | 10,380 | 10,225 | 10,330 | -5 | ±0% | 767 |
| 2025/06/27 | 10,280 | 10,335 | 10,190 | 10,335 | +55 | +0.5% | 689 |
| 2025/06/26 | 10,260 | 10,280 | 10,155 | 10,280 | +25 | +0.2% | 881 |
| 2025/06/25 | 10,165 | 10,260 | 10,100 | 10,255 | +145 | +1.4% | 672 |
| 2025/06/24 | 10,100 | 10,185 | 10,100 | 10,110 | +10 | +0.1% | 129 |
| 2025/06/23 | 10,150 | 10,150 | 10,100 | 10,100 | -70 | -0.7% | 170 |
| 2025/06/20 | 10,185 | 10,185 | 10,080 | 10,170 | ±0 | ±0% | 66 |
| 2025/06/19 | 10,185 | 10,185 | 10,050 | 10,170 | +95 | +0.9% | 332 |
| 2025/06/18 | 10,130 | 10,150 | 10,015 | 10,075 | -5 | ±0% | 712 |
| 2025/06/17 | 9,999 | 10,080 | 9,982 | 10,080 | +119 | +1.2% | 684 |
| 2025/06/16 | 9,999 | 9,999 | 9,952 | 9,961 | -38 | -0.4% | 134 |
| 2025/06/13 | 10,015 | 10,015 | 9,970 | 9,999 | +9 | +0.1% | 295 |
| 2025/06/12 | 10,020 | 10,020 | 9,990 | 9,990 | -20 | -0.2% | 94 |
| 2025/06/11 | 9,970 | 10,020 | 9,951 | 10,010 | +76 | +0.8% | 173 |
| 2025/06/10 | 9,939 | 9,969 | 9,925 | 9,934 | -25 | -0.3% | 183 |
| 2025/06/09 | 10,000 | 10,020 | 9,956 | 9,959 | -40 | -0.4% | 216 |
| 2025/06/06 | 9,986 | 9,999 | 9,980 | 9,999 | +24 | +0.2% | 281 |
| 2025/06/05 | 9,945 | 9,986 | 9,920 | 9,975 | +35 | +0.4% | 41 |
| 2025/06/04 | 9,950 | 9,950 | 9,940 | 9,940 | +25 | +0.3% | 45 |
| 2025/06/03 | 9,924 | 9,927 | 9,825 | 9,915 | +26 | +0.3% | 94 |
| 2025/06/02 | 9,926 | 9,987 | 9,800 | 9,889 | -110 | -1.1% | 1,120 |
| 2025/05/30 | 9,920 | 9,999 | 9,866 | 9,999 | +70 | +0.7% | 166 |
| 2025/05/29 | 9,864 | 9,948 | 9,863 | 9,929 | +63 | +0.6% | 207 |
| 2025/05/28 | 9,887 | 9,887 | 9,801 | 9,866 | +36 | +0.4% | 187 |
| 2025/05/27 | 9,840 | 9,840 | 9,802 | 9,830 | -7 | -0.1% | 175 |
| 2025/05/26 | 9,848 | 9,848 | 9,805 | 9,837 | -12 | -0.1% | 997 |
| 2025/05/23 | 9,875 | 9,918 | 9,776 | 9,849 | -70 | -0.7% | 704 |
| 2025/05/22 | 9,922 | 9,922 | 9,850 | 9,919 | -3 | ±0% | 155 |
| 2025/05/21 | 9,975 | 9,975 | 9,882 | 9,922 | -1 | ±0% | 184 |
| 2025/05/20 | 10,000 | 10,000 | 9,900 | 9,923 | -73 | -0.7% | 158 |
| 2025/05/19 | 9,950 | 9,999 | 9,854 | 9,996 | -1 | ±0% | 874 |
| 2025/05/16 | 9,998 | 9,998 | 9,926 | 9,997 | +57 | +0.6% | 196 |
| 2025/05/15 | 9,975 | 9,975 | 9,940 | 9,940 | -16 | -0.2% | 246 |
| 2025/05/14 | 10,065 | 10,065 | 9,955 | 9,956 | -89 | -0.9% | 293 |
| 2025/05/13 | 10,000 | 10,075 | 9,977 | 10,045 | +95 | +1% | 653 |
| 2025/05/12 | 10,005 | 10,005 | 9,946 | 9,950 | +1 | ±0% | 401 |
| 2025/05/09 | 9,998 | 9,999 | 9,904 | 9,949 | +79 | +0.8% | 212 |
| 2025/05/08 | 9,998 | 9,998 | 9,850 | 9,870 | -83 | -0.8% | 456 |
| 2025/05/07 | 9,922 | 10,000 | 9,891 | 9,953 | +78 | +0.8% | 509 |
| 2025/05/02 | 9,730 | 9,890 | 9,730 | 9,875 | +145 | +1.5% | 553 |
| 2025/05/01 | 9,780 | 9,800 | 9,665 | 9,730 | +70 | +0.7% | 336 |
| 2025/04/30 | 9,797 | 9,797 | 9,660 | 9,660 | -2 | ±0% | 284 |
| 2025/04/28 | 9,525 | 9,662 | 9,525 | 9,662 | +63 | +0.7% | 611 |
| 2025/04/25 | 9,500 | 9,599 | 9,500 | 9,599 | +69 | +0.7% | 896 |
| 2025/04/24 | 9,440 | 9,530 | 9,440 | 9,530 | +28 | +0.3% | 549 |
| 2025/04/23 | 9,380 | 9,518 | 9,380 | 9,502 | +80 | +0.8% | 659 |
1～
50
件表示中 / 1783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
