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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 10,620 | 10,620 | 10,550 | 10,560 | +30 | +0.3% | 210 |
| 2018/09/21 | 10,510 | 10,590 | 10,510 | 10,530 | +70 | +0.7% | 670 |
| 2018/09/20 | 10,460 | 10,510 | 10,360 | 10,460 | -90 | -0.9% | 160 |
| 2018/09/19 | 10,520 | 10,550 | 10,500 | 10,550 | +60 | +0.6% | 170 |
| 2018/09/18 | 10,530 | 10,530 | 10,420 | 10,490 | -50 | -0.5% | 90 |
| 2018/09/14 | 10,400 | 10,540 | 10,400 | 10,540 | +130 | +1.2% | 150 |
| 2018/09/13 | 10,460 | 10,460 | 10,410 | 10,410 | -10 | -0.1% | 20 |
| 2018/09/12 | 10,420 | 10,420 | 10,420 | 10,420 | +10 | +0.1% | 10 |
| 2018/09/11 | 10,440 | 10,440 | 10,340 | 10,410 | +30 | +0.3% | 80 |
| 2018/09/10 | 10,450 | 10,460 | 10,380 | 10,380 | ±0 | ±0% | 50 |
| 2018/09/07 | 10,500 | 10,550 | 10,380 | 10,380 | -130 | -1.2% | 720 |
| 2018/09/06 | 10,510 | 10,510 | 10,510 | 10,510 | ±0 | ±0% | 20 |
| 2018/09/05 | 10,520 | 10,520 | 10,500 | 10,510 | -50 | -0.5% | 130 |
| 2018/09/04 | 10,540 | 10,560 | 10,540 | 10,560 | +50 | +0.5% | 20 |
| 2018/09/03 | 10,670 | 10,670 | 10,420 | 10,510 | +10 | +0.1% | 400 |
| 2018/08/31 | 10,670 | 10,700 | 10,500 | 10,500 | -160 | -1.5% | 580 |
| 2018/08/30 | 10,650 | 10,690 | 10,650 | 10,660 | +20 | +0.2% | 270 |
| 2018/08/29 | 10,580 | 10,640 | 10,580 | 10,640 | +70 | +0.7% | 20 |
| 2018/08/28 | 10,620 | 10,620 | 10,570 | 10,570 | -20 | -0.2% | 160 |
| 2018/08/27 | 10,600 | 10,600 | 10,560 | 10,590 | +80 | +0.8% | 610 |
| 2018/08/24 | 10,470 | 10,510 | 10,460 | 10,510 | ±0 | ±0% | 40 |
| 2018/08/23 | 10,560 | 10,580 | 10,490 | 10,510 | +10 | +0.1% | 180 |
| 2018/08/22 | 10,490 | 10,540 | 10,490 | 10,500 | +40 | +0.4% | 100 |
| 2018/08/21 | 10,540 | 10,540 | 10,460 | 10,460 | -80 | -0.8% | 60 |
| 2018/08/20 | 10,570 | 10,570 | 10,440 | 10,540 | ±0 | ±0% | 440 |
| 2018/08/17 | 10,450 | 10,540 | 10,430 | 10,540 | +140 | +1.3% | 170 |
| 2018/08/16 | 10,450 | 10,460 | 10,360 | 10,400 | -50 | -0.5% | 120 |
| 2018/08/15 | 10,460 | 10,480 | 10,450 | 10,450 | +60 | +0.6% | 80 |
| 2018/08/14 | 10,400 | 10,400 | 10,350 | 10,390 | +80 | +0.8% | 100 |
| 2018/08/13 | 10,540 | 10,540 | 10,310 | 10,310 | -180 | -1.7% | 200 |
| 2018/08/10 | 10,560 | 10,610 | 10,480 | 10,490 | -70 | -0.7% | 260 |
| 2018/08/09 | 10,610 | 10,610 | 10,560 | 10,560 | -100 | -0.9% | 140 |
| 2018/08/08 | 10,590 | 10,660 | 10,590 | 10,660 | +80 | +0.8% | 310 |
| 2018/08/07 | 10,580 | 10,590 | 10,580 | 10,580 | ±0 | ±0% | 50 |
| 2018/08/06 | 10,650 | 10,650 | 10,580 | 10,580 | ±0 | ±0% | 120 |
| 2018/08/03 | 10,660 | 10,700 | 10,580 | 10,580 | -80 | -0.8% | 120 |
| 2018/08/02 | 10,660 | 10,700 | 10,660 | 10,660 | +10 | +0.1% | 300 |
| 2018/08/01 | 10,700 | 10,720 | 10,650 | 10,650 | +20 | +0.2% | 50 |
| 2018/07/31 | 10,720 | 10,730 | 10,630 | 10,630 | +30 | +0.3% | 320 |
| 2018/07/30 | 10,580 | 10,600 | 10,580 | 10,600 | +50 | +0.5% | 280 |
| 2018/07/27 | 10,510 | 10,550 | 10,500 | 10,550 | -20 | -0.2% | 350 |
| 2018/07/26 | 10,570 | 10,570 | 10,570 | 10,570 | ±0 | ±0% | 40 |
| 2018/07/25 | 10,580 | 10,600 | 10,570 | 10,570 | +70 | +0.7% | 100 |
| 2018/07/24 | 10,580 | 10,580 | 10,500 | 10,500 | -20 | -0.2% | 100 |
| 2018/07/23 | 10,570 | 10,570 | 10,520 | 10,520 | -20 | -0.2% | 20 |
| 2018/07/20 | 10,500 | 10,540 | 10,480 | 10,540 | ±0 | ±0% | 150 |
| 2018/07/19 | 10,590 | 10,610 | 10,540 | 10,540 | -50 | -0.5% | 110 |
| 2018/07/18 | 10,580 | 10,670 | 10,580 | 10,590 | -60 | -0.6% | 280 |
| 2018/07/17 | 10,650 | 10,650 | 10,580 | 10,650 | +50 | +0.5% | 330 |
| 2018/07/13 | 10,550 | 10,610 | 10,510 | 10,600 | +30 | +0.3% | 250 |
1601～
1650
件表示中 / 1731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
