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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 10,315 | 10,485 | 10,310 | 10,485 | +25 | +0.2% | 330 |
| 2024/09/06 | 10,460 | 10,495 | 10,420 | 10,460 | -10 | -0.1% | 310 |
| 2024/09/05 | 10,460 | 10,470 | 10,345 | 10,470 | -5 | ±0% | 260 |
| 2024/09/04 | 10,405 | 10,485 | 10,360 | 10,475 | +55 | +0.5% | 260 |
| 2024/09/03 | 10,525 | 10,525 | 10,420 | 10,420 | -105 | -1% | 150 |
| 2024/09/02 | 10,400 | 10,525 | 10,400 | 10,525 | +195 | +1.9% | 730 |
| 2024/08/30 | 10,365 | 10,395 | 10,315 | 10,330 | -35 | -0.3% | 340 |
| 2024/08/29 | 10,335 | 10,365 | 10,240 | 10,365 | +115 | +1.1% | 260 |
| 2024/08/28 | 10,320 | 10,340 | 10,240 | 10,250 | -70 | -0.7% | 390 |
| 2024/08/27 | 10,295 | 10,330 | 10,210 | 10,320 | +60 | +0.6% | 590 |
| 2024/08/26 | 10,155 | 10,320 | 10,150 | 10,260 | +110 | +1.1% | 4,180 |
| 2024/08/23 | 10,150 | 10,225 | 10,135 | 10,150 | ±0 | ±0% | 570 |
| 2024/08/22 | 10,210 | 10,210 | 10,130 | 10,150 | -65 | -0.6% | 290 |
| 2024/08/21 | 10,250 | 10,250 | 10,090 | 10,215 | +10 | +0.1% | 650 |
| 2024/08/20 | 10,150 | 10,210 | 10,065 | 10,205 | +135 | +1.3% | 850 |
| 2024/08/19 | 10,120 | 10,170 | 10,070 | 10,070 | -50 | -0.5% | 160 |
| 2024/08/16 | 10,050 | 10,220 | 10,030 | 10,120 | +110 | +1.1% | 1,220 |
| 2024/08/15 | 10,035 | 10,065 | 9,995 | 10,010 | +29 | +0.3% | 300 |
| 2024/08/14 | 9,975 | 10,055 | 9,975 | 9,981 | +21 | +0.2% | 230 |
| 2024/08/13 | 10,070 | 10,070 | 9,930 | 9,960 | +30 | +0.3% | 540 |
| 2024/08/09 | 10,005 | 10,005 | 9,930 | 9,930 | +31 | +0.3% | 240 |
| 2024/08/08 | 10,000 | 10,000 | 9,899 | 9,899 | -72 | -0.7% | 590 |
| 2024/08/07 | 9,955 | 9,971 | 9,806 | 9,971 | +121 | +1.2% | 510 |
| 2024/08/06 | 9,999 | 9,999 | 9,725 | 9,850 | +190 | +2% | 1,430 |
| 2024/08/05 | 10,000 | 10,000 | 9,658 | 9,660 | -410 | -4.1% | 2,150 |
| 2024/08/02 | 10,100 | 10,100 | 9,920 | 10,070 | -30 | -0.3% | 790 |
| 2024/08/01 | 10,190 | 10,190 | 10,005 | 10,100 | -60 | -0.6% | 780 |
| 2024/07/31 | 10,195 | 10,195 | 10,100 | 10,160 | +10 | +0.1% | 240 |
| 2024/07/30 | 10,155 | 10,160 | 10,150 | 10,150 | ±0 | ±0% | 90 |
| 2024/07/29 | 10,260 | 10,260 | 10,150 | 10,150 | -70 | -0.7% | 200 |
| 2024/07/26 | 10,200 | 10,220 | 10,155 | 10,220 | +35 | +0.3% | 250 |
| 2024/07/25 | 10,210 | 10,330 | 10,100 | 10,185 | -35 | -0.3% | 810 |
| 2024/07/24 | 10,280 | 10,280 | 10,215 | 10,220 | -60 | -0.6% | 190 |
| 2024/07/23 | 10,280 | 10,360 | 10,225 | 10,280 | ±0 | ±0% | 340 |
| 2024/07/22 | 10,330 | 10,330 | 10,265 | 10,280 | -45 | -0.4% | 250 |
| 2024/07/19 | 10,465 | 10,465 | 10,320 | 10,325 | -150 | -1.4% | 210 |
| 2024/07/18 | 10,490 | 10,600 | 10,420 | 10,475 | -180 | -1.7% | 390 |
| 2024/07/17 | 10,700 | 10,725 | 10,420 | 10,655 | -45 | -0.4% | 1,030 |
| 2024/07/16 | 10,615 | 10,720 | 10,400 | 10,700 | +90 | +0.8% | 1,370 |
| 2024/07/12 | 10,405 | 10,720 | 10,405 | 10,610 | +85 | +0.8% | 1,860 |
| 2024/07/11 | 10,400 | 10,525 | 10,365 | 10,525 | +165 | +1.6% | 980 |
| 2024/07/10 | 10,340 | 10,400 | 10,300 | 10,360 | +60 | +0.6% | 530 |
| 2024/07/09 | 10,340 | 10,340 | 10,300 | 10,300 | -45 | -0.4% | 200 |
| 2024/07/08 | 10,345 | 10,350 | 10,300 | 10,345 | -5 | ±0% | 520 |
| 2024/07/05 | 10,320 | 10,350 | 10,295 | 10,350 | +60 | +0.6% | 410 |
| 2024/07/04 | 10,275 | 10,350 | 10,275 | 10,290 | -5 | ±0% | 520 |
| 2024/07/03 | 10,260 | 10,300 | 10,260 | 10,295 | +20 | +0.2% | 220 |
| 2024/07/02 | 10,220 | 10,275 | 10,200 | 10,275 | +60 | +0.6% | 320 |
| 2024/07/01 | 10,105 | 10,225 | 10,105 | 10,215 | +10 | +0.1% | 810 |
| 2024/06/28 | 10,300 | 10,300 | 10,100 | 10,205 | -95 | -0.9% | 1,730 |
51～
100
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
