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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 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 |
| 2024/11/01 | 10,580 | 10,670 | 10,540 | 10,655 | +65 | +0.6% | 230 |
| 2024/10/31 | 10,645 | 10,670 | 10,590 | 10,590 | -55 | -0.5% | 160 |
| 2024/10/30 | 10,690 | 10,720 | 10,600 | 10,645 | -45 | -0.4% | 250 |
| 2024/10/29 | 10,700 | 10,745 | 10,630 | 10,690 | -10 | -0.1% | 240 |
| 2024/10/28 | 10,675 | 10,725 | 10,610 | 10,700 | +100 | +0.9% | 870 |
| 2024/10/25 | 10,600 | 10,740 | 10,600 | 10,600 | -150 | -1.4% | 560 |
| 2024/10/24 | 10,830 | 10,830 | 10,710 | 10,750 | -80 | -0.7% | 450 |
| 2024/10/23 | 10,710 | 10,845 | 10,710 | 10,830 | +140 | +1.3% | 430 |
| 2024/10/22 | 10,790 | 10,790 | 10,685 | 10,690 | -80 | -0.7% | 530 |
| 2024/10/21 | 10,650 | 10,870 | 10,650 | 10,770 | +10 | +0.1% | 1,040 |
| 2024/10/18 | 10,860 | 10,970 | 10,750 | 10,760 | -135 | -1.2% | 400 |
| 2024/10/17 | 11,090 | 11,700 | 10,855 | 10,895 | -340 | -3% | 860 |
| 2024/10/16 | 11,100 | 11,320 | 11,085 | 11,235 | +75 | +0.7% | 490 |
| 2024/10/15 | 11,110 | 11,220 | 11,015 | 11,160 | -40 | -0.4% | 480 |
| 2024/10/11 | 11,100 | 11,320 | 11,100 | 11,200 | +45 | +0.4% | 450 |
| 2024/10/10 | 11,225 | 11,250 | 11,030 | 11,155 | -80 | -0.7% | 320 |
| 2024/10/09 | 11,115 | 11,290 | 10,915 | 11,235 | +120 | +1.1% | 380 |
| 2024/10/08 | 11,340 | 11,500 | 11,095 | 11,115 | -225 | -2% | 580 |
| 2024/10/07 | 11,190 | 11,340 | 11,055 | 11,340 | +150 | +1.3% | 340 |
| 2024/10/04 | 11,010 | 11,195 | 11,010 | 11,190 | +5 | ±0% | 280 |
| 2024/10/03 | 11,160 | 11,185 | 11,045 | 11,185 | +85 | +0.8% | 250 |
| 2024/10/02 | 10,975 | 11,100 | 10,845 | 11,100 | +200 | +1.8% | 310 |
| 2024/10/01 | 10,870 | 10,900 | 10,870 | 10,900 | -270 | -2.4% | 480 |
| 2024/09/30 | 11,005 | 12,000 | 10,995 | 11,170 | ±0 | ±0% | 1,960 |
| 2024/09/27 | 11,000 | 11,175 | 10,910 | 11,170 | +215 | +2% | 290 |
| 2024/09/26 | 10,940 | 11,085 | 10,935 | 10,955 | +15 | +0.1% | 530 |
| 2024/09/25 | 10,940 | 10,940 | 10,820 | 10,940 | ±0 | ±0% | 370 |
| 2024/09/24 | 10,900 | 10,940 | 10,785 | 10,940 | +40 | +0.4% | 560 |
| 2024/09/20 | 10,775 | 10,900 | 10,775 | 10,900 | +100 | +0.9% | 570 |
| 2024/09/19 | 10,615 | 10,830 | 10,615 | 10,800 | +185 | +1.7% | 840 |
| 2024/09/18 | 10,695 | 10,750 | 10,615 | 10,615 | -75 | -0.7% | 480 |
| 2024/09/17 | 10,550 | 10,690 | 10,510 | 10,690 | +90 | +0.8% | 710 |
| 2024/09/13 | 10,560 | 10,670 | 10,560 | 10,600 | +40 | +0.4% | 250 |
| 2024/09/12 | 10,600 | 10,650 | 10,505 | 10,560 | +105 | +1% | 540 |
| 2024/09/11 | 10,595 | 10,605 | 10,425 | 10,455 | -140 | -1.3% | 540 |
| 2024/09/10 | 10,485 | 10,600 | 10,410 | 10,595 | +110 | +1% | 650 |
1～
50
件表示中 / 1634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
