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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/19 | 10,370 | 10,370 | 10,170 | 10,280 | -90 | -0.9% | 1,440 |
| 2024/02/16 | 10,295 | 10,370 | 10,230 | 10,370 | +120 | +1.2% | 880 |
| 2024/02/15 | 10,290 | 10,340 | 10,225 | 10,250 | -40 | -0.4% | 480 |
| 2024/02/14 | 10,350 | 10,350 | 10,230 | 10,290 | -15 | -0.1% | 650 |
| 2024/02/13 | 10,290 | 10,365 | 10,290 | 10,305 | +20 | +0.2% | 330 |
| 2024/02/09 | 10,310 | 10,310 | 10,285 | 10,285 | -35 | -0.3% | 250 |
| 2024/02/08 | 10,330 | 10,330 | 10,320 | 10,320 | +40 | +0.4% | 80 |
| 2024/02/07 | 10,255 | 10,320 | 10,250 | 10,280 | +20 | +0.2% | 580 |
| 2024/02/06 | 10,300 | 10,300 | 10,260 | 10,260 | -10 | -0.1% | 800 |
| 2024/02/05 | 10,390 | 10,390 | 10,265 | 10,270 | -55 | -0.5% | 670 |
| 2024/02/02 | 10,350 | 10,400 | 10,305 | 10,325 | +25 | +0.2% | 160 |
| 2024/02/01 | 10,295 | 10,300 | 10,290 | 10,300 | +40 | +0.4% | 440 |
| 2024/01/31 | 10,285 | 10,330 | 10,250 | 10,260 | -20 | -0.2% | 610 |
| 2024/01/30 | 10,380 | 10,385 | 10,250 | 10,280 | -55 | -0.5% | 950 |
| 2024/01/29 | 10,335 | 10,380 | 10,335 | 10,335 | -45 | -0.4% | 240 |
| 2024/01/26 | 10,400 | 10,410 | 10,310 | 10,380 | -40 | -0.4% | 540 |
| 2024/01/25 | 10,420 | 10,420 | 10,395 | 10,420 | ±0 | ±0% | 120 |
| 2024/01/24 | 10,450 | 10,465 | 10,400 | 10,420 | -10 | -0.1% | 210 |
| 2024/01/23 | 10,385 | 10,460 | 10,385 | 10,430 | +50 | +0.5% | 320 |
| 2024/01/22 | 10,440 | 10,450 | 10,380 | 10,380 | -55 | -0.5% | 610 |
| 2024/01/19 | 10,470 | 10,470 | 10,320 | 10,435 | +15 | +0.1% | 400 |
| 2024/01/18 | 10,660 | 10,670 | 10,300 | 10,420 | -250 | -2.3% | 1,150 |
| 2024/01/17 | 10,700 | 10,750 | 10,630 | 10,670 | -5 | ±0% | 1,370 |
| 2024/01/16 | 10,630 | 10,695 | 10,625 | 10,675 | +50 | +0.5% | 1,270 |
| 2024/01/15 | 10,655 | 10,685 | 10,625 | 10,625 | +5 | ±0% | 550 |
| 2024/01/12 | 10,560 | 10,620 | 10,550 | 10,620 | +45 | +0.4% | 510 |
| 2024/01/11 | 10,550 | 10,630 | 10,430 | 10,575 | +40 | +0.4% | 1,260 |
| 2024/01/10 | 10,630 | 10,630 | 10,480 | 10,535 | -95 | -0.9% | 690 |
| 2024/01/09 | 10,560 | 10,630 | 10,550 | 10,630 | +80 | +0.8% | 610 |
| 2024/01/05 | 10,500 | 10,575 | 10,500 | 10,550 | +30 | +0.3% | 610 |
| 2024/01/04 | 10,600 | 10,600 | 10,410 | 10,520 | -80 | -0.8% | 1,890 |
| 2023/12/29 | 10,505 | 10,600 | 10,455 | 10,600 | +100 | +1% | 690 |
| 2023/12/28 | 10,480 | 10,510 | 10,310 | 10,500 | +115 | +1.1% | 1,180 |
| 2023/12/27 | 10,405 | 10,495 | 10,385 | 10,385 | -15 | -0.1% | 1,040 |
| 2023/12/26 | 10,335 | 10,400 | 10,335 | 10,400 | -5 | ±0% | 360 |
| 2023/12/25 | 10,340 | 10,410 | 10,315 | 10,405 | -15 | -0.1% | 470 |
| 2023/12/22 | 10,340 | 10,465 | 10,340 | 10,420 | +45 | +0.4% | 160 |
| 2023/12/21 | 10,380 | 10,380 | 10,335 | 10,375 | -5 | ±0% | 100 |
| 2023/12/20 | 10,375 | 10,480 | 10,250 | 10,380 | +5 | ±0% | 940 |
| 2023/12/19 | 10,250 | 10,375 | 10,240 | 10,375 | +125 | +1.2% | 320 |
| 2023/12/18 | 10,285 | 10,300 | 10,225 | 10,250 | +85 | +0.8% | 200 |
51～
100
件表示中 / 1505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
