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 |
---|---|---|---|---|---|---|---|
2023/12/14 | 10,120 | 10,220 | 10,120 | 10,170 | +25 | +0.2% | 630 |
2023/12/13 | 10,100 | 10,145 | 10,100 | 10,145 | +45 | +0.4% | 120 |
2023/12/12 | 10,190 | 10,200 | 10,070 | 10,100 | -80 | -0.8% | 650 |
2023/12/11 | 10,080 | 10,190 | 10,020 | 10,180 | +90 | +0.9% | 770 |
2023/12/08 | 10,145 | 10,175 | 10,075 | 10,090 | -55 | -0.5% | 620 |
2023/12/07 | 10,130 | 10,145 | 10,115 | 10,145 | -15 | -0.1% | 100 |
2023/12/06 | 10,150 | 10,160 | 10,120 | 10,160 | +40 | +0.4% | 290 |
2023/12/05 | 10,200 | 10,220 | 10,110 | 10,120 | -100 | -1% | 210 |
2023/12/04 | 10,165 | 10,235 | 10,165 | 10,220 | +120 | +1.2% | 410 |
2023/12/01 | 10,105 | 10,170 | 10,100 | 10,100 | ±0 | ±0% | 90 |
2023/11/30 | 10,205 | 10,205 | 10,100 | 10,100 | -120 | -1.2% | 200 |
2023/11/29 | 10,210 | 10,255 | 10,155 | 10,220 | +10 | +0.1% | 330 |
2023/11/28 | 10,320 | 10,320 | 10,210 | 10,210 | -90 | -0.9% | 370 |
2023/11/27 | 10,255 | 10,325 | 10,255 | 10,300 | -20 | -0.2% | 470 |
2023/11/24 | 10,250 | 10,320 | 10,250 | 10,320 | +110 | +1.1% | 1,350 |
2023/11/22 | 10,225 | 10,225 | 10,115 | 10,210 | -15 | -0.1% | 260 |
2023/11/21 | 10,190 | 10,225 | 10,105 | 10,225 | +120 | +1.2% | 550 |
2023/11/20 | 10,115 | 10,220 | 10,100 | 10,105 | -15 | -0.1% | 190 |
2023/11/17 | 10,260 | 10,260 | 10,105 | 10,120 | -100 | -1% | 270 |
2023/11/16 | 10,200 | 10,275 | 10,150 | 10,220 | +20 | +0.2% | 580 |
2023/11/15 | 9,960 | 10,230 | 9,960 | 10,200 | +251 | +2.5% | 1,910 |
2023/11/14 | 9,925 | 9,949 | 9,918 | 9,949 | +24 | +0.2% | 100 |
2023/11/13 | 9,906 | 9,926 | 9,905 | 9,925 | -19 | -0.2% | 180 |
2023/11/10 | 9,925 | 9,974 | 9,905 | 9,944 | +19 | +0.2% | 160 |
2023/11/09 | 10,020 | 10,020 | 9,925 | 9,925 | -22 | -0.2% | 280 |
2023/11/08 | 10,000 | 10,000 | 9,900 | 9,947 | -53 | -0.5% | 330 |
2023/11/07 | 10,045 | 10,065 | 9,975 | 10,000 | -15 | -0.1% | 660 |
2023/11/06 | 9,770 | 10,020 | 9,700 | 10,015 | +391 | +4.1% | 2,320 |
2023/11/02 | 9,551 | 9,625 | 9,500 | 9,624 | +84 | +0.9% | 830 |
2023/11/01 | 9,470 | 9,548 | 9,450 | 9,540 | +140 | +1.5% | 1,010 |
2023/10/31 | 9,398 | 9,422 | 9,350 | 9,400 | +46 | +0.5% | 1,760 |
2023/10/30 | 9,421 | 9,421 | 9,350 | 9,354 | -116 | -1.2% | 1,310 |
2023/10/27 | 9,326 | 9,470 | 9,326 | 9,470 | +71 | +0.8% | 620 |
2023/10/26 | 9,467 | 9,474 | 9,314 | 9,399 | -1 | ±0% | 1,390 |
2023/10/25 | 9,330 | 9,500 | 9,330 | 9,400 | +74 | +0.8% | 1,420 |
2023/10/24 | 9,510 | 9,530 | 9,310 | 9,326 | -215 | -2.3% | 3,380 |
2023/10/23 | 9,802 | 9,805 | 9,470 | 9,541 | -289 | -2.9% | 4,690 |
2023/10/20 | 9,923 | 9,923 | 9,680 | 9,830 | -104 | -1% | 2,620 |
2023/10/19 | 9,975 | 10,020 | 9,770 | 9,934 | -161 | -1.6% | 1,800 |
2023/10/18 | 10,055 | 10,135 | 10,000 | 10,095 | +65 | +0.6% | 840 |
2023/10/17 | 10,035 | 10,085 | 10,020 | 10,030 | -5 | ±0% | 490 |
2023/10/16 | 10,150 | 10,150 | 9,965 | 10,035 | -35 | -0.3% | 1,120 |
2023/10/13 | 10,175 | 10,175 | 10,050 | 10,070 | -150 | -1.5% | 950 |
2023/10/12 | 10,120 | 10,235 | 10,060 | 10,220 | +110 | +1.1% | 460 |
2023/10/11 | 10,060 | 10,110 | 10,030 | 10,110 | +50 | +0.5% | 650 |
2023/10/10 | 10,030 | 10,060 | 9,910 | 10,060 | +10 | +0.1% | 2,040 |
2023/10/06 | 10,115 | 10,120 | 9,960 | 10,050 | -35 | -0.3% | 1,510 |
2023/10/05 | 10,050 | 10,095 | 9,990 | 10,085 | ±0 | ±0% | 2,110 |
2023/10/04 | 10,160 | 10,225 | 10,080 | 10,085 | -180 | -1.8% | 930 |
2023/10/03 | 10,455 | 10,590 | 10,140 | 10,265 | -110 | -1.1% | 3,220 |
101~
150
件表示中 / 1504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