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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 10,660 | 10,700 | 10,605 | 10,700 | +120 | +1.1% | 93 |
| 2025/08/21 | 10,730 | 10,730 | 10,575 | 10,580 | -20 | -0.2% | 129 |
| 2025/08/20 | 10,890 | 10,890 | 10,575 | 10,600 | -100 | -0.9% | 263 |
| 2025/08/19 | 10,970 | 10,970 | 10,660 | 10,700 | +5 | ±0% | 131 |
| 2025/08/18 | 10,730 | 10,850 | 10,695 | 10,695 | -125 | -1.2% | 194 |
| 2025/08/15 | 10,965 | 10,965 | 10,800 | 10,820 | +40 | +0.4% | 175 |
| 2025/08/14 | 10,610 | 10,970 | 10,610 | 10,780 | +85 | +0.8% | 728 |
| 2025/08/13 | 10,610 | 10,780 | 10,610 | 10,695 | +85 | +0.8% | 312 |
| 2025/08/12 | 10,610 | 10,760 | 10,610 | 10,610 | +25 | +0.2% | 435 |
| 2025/08/08 | 10,615 | 10,740 | 10,585 | 10,585 | -35 | -0.3% | 252 |
| 2025/08/07 | 10,600 | 10,650 | 10,500 | 10,620 | +10 | +0.1% | 583 |
| 2025/08/06 | 10,600 | 10,610 | 10,505 | 10,610 | +5 | ±0% | 384 |
| 2025/08/05 | 10,610 | 10,610 | 10,605 | 10,605 | +60 | +0.6% | 32 |
| 2025/08/04 | 10,545 | 10,595 | 10,500 | 10,545 | ±0 | ±0% | 307 |
| 2025/08/01 | 10,620 | 10,620 | 10,490 | 10,545 | -75 | -0.7% | 169 |
| 2025/07/31 | 10,550 | 10,690 | 10,540 | 10,620 | +70 | +0.7% | 187 |
| 2025/07/30 | 10,765 | 10,765 | 10,550 | 10,550 | -115 | -1.1% | 245 |
| 2025/07/29 | 10,570 | 10,675 | 10,570 | 10,665 | +15 | +0.1% | 221 |
| 2025/07/28 | 10,610 | 10,720 | 10,605 | 10,650 | +35 | +0.3% | 454 |
| 2025/07/25 | 10,780 | 10,780 | 10,530 | 10,615 | -40 | -0.4% | 433 |
| 2025/07/24 | 10,705 | 10,705 | 10,600 | 10,655 | -125 | -1.2% | 264 |
| 2025/07/23 | 10,620 | 10,780 | 10,500 | 10,780 | +200 | +1.9% | 399 |
| 2025/07/22 | 10,535 | 10,670 | 10,505 | 10,580 | +90 | +0.9% | 318 |
| 2025/07/18 | 10,535 | 10,535 | 10,425 | 10,490 | -15 | -0.1% | 463 |
| 2025/07/17 | 10,475 | 10,570 | 10,455 | 10,505 | -275 | -2.6% | 297 |
| 2025/07/16 | 10,840 | 10,840 | 10,510 | 10,780 | -75 | -0.7% | 400 |
| 2025/07/15 | 10,495 | 11,000 | 10,480 | 10,855 | +375 | +3.6% | 3,270 |
| 2025/07/14 | 10,370 | 10,485 | 10,370 | 10,480 | +40 | +0.4% | 281 |
| 2025/07/11 | 10,445 | 10,445 | 10,335 | 10,440 | +20 | +0.2% | 550 |
| 2025/07/10 | 10,450 | 10,450 | 10,395 | 10,420 | -30 | -0.3% | 559 |
| 2025/07/09 | 10,400 | 10,480 | 10,400 | 10,450 | +60 | +0.6% | 122 |
| 2025/07/08 | 10,375 | 10,455 | 10,330 | 10,390 | +15 | +0.1% | 462 |
| 2025/07/07 | 10,380 | 10,390 | 10,320 | 10,375 | -5 | ±0% | 1,377 |
| 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 |
1～
50
件表示中 / 1816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
