1495東証E貸借
構成銘柄 ETF銘柄一覧
上場インデックスファンドアジアリート 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
10,930 (24/04/11) | 9,310 (23/10/24) |
年初来高値 | 年初来安値 |
---|---|
10,930 (24/04/11) | 9,760 (24/04/19) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/5 | 10,105 | 10,350 | 10,105 | 10,350 | +145 | +1.4 | 2,690 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/15 | 10,280 | 10,500 | 10,190 | 10,330 | +160 | +1.6 | 3,020 |
1/8 | 10,030 | 10,320 | 10,030 | 10,170 | +140 | +1.4 | 3,270 |
12/30 | 10,020 | 10,080 | 9,950 | 10,030 | +30 | +0.3 | 2,000 |
12/25 | 10,060 | 10,060 | 9,890 | 10,000 | +20 | +0.2 | 2,830 |
12/18 | 10,000 | 10,090 | 9,810 | 9,980 | +10 | +0.1 | 3,520 |
12/11 | 9,890 | 10,130 | 9,800 | 9,970 | +90 | +0.9 | 3,720 |
12/4 | 9,860 | 9,880 | 9,730 | 9,880 | +50 | +0.5 | 3,080 |
11/27 | 9,840 | 9,840 | 9,710 | 9,830 | +80 | +0.8 | 1,430 |
11/20 | 9,640 | 9,900 | 9,620 | 9,750 | +110 | +1.1 | 2,320 |
11/13 | 9,410 | 9,640 | 9,410 | 9,640 | +230 | +2.4 | 3,740 |
11/6 | 9,330 | 9,440 | 9,200 | 9,410 | +50 | +0.5 | 5,740 |
10/30 | 9,760 | 9,870 | 9,300 | 9,360 | -340 | -3.5 | 9,940 |
10/23 | 9,930 | 10,200 | 9,610 | 9,700 | -360 | -3.6 | 5,860 |
10/16 | 9,990 | 10,500 | 9,950 | 10,060 | +90 | +0.9 | 4,140 |
10/9 | 9,970 | 10,000 | 9,800 | 9,970 | +70 | +0.7 | 2,130 |
10/2 | 9,700 | 9,910 | 9,700 | 9,900 | +160 | +1.6 | 1,650 |
9/25 | 9,950 | 10,010 | 9,680 | 9,740 | -210 | -2.1 | 2,600 |
9/18 | 9,810 | 9,990 | 9,720 | 9,950 | +160 | +1.6 | 3,610 |
9/11 | 9,670 | 9,840 | 9,670 | 9,790 | +130 | +1.4 | 1,620 |
9/4 | 9,790 | 9,860 | 9,610 | 9,660 | -30 | -0.3 | 2,170 |
8/28 | 9,820 | 9,820 | 9,650 | 9,690 | -70 | -0.7 | 1,560 |
8/21 | 9,800 | 9,850 | 9,660 | 9,760 | -20 | -0.2 | 1,230 |
8/14 | 9,650 | 9,780 | 9,570 | 9,780 | +140 | +1.5 | 1,790 |
8/7 | 9,730 | 9,770 | 9,600 | 9,640 | +20 | +0.2 | 2,600 |
7/31 | 9,540 | 9,750 | 9,540 | 9,620 | +80 | +0.8 | 1,470 |
7/22 | 9,710 | 9,710 | 9,540 | 9,540 | -30 | -0.3 | 1,040 |
7/17 | 9,920 | 9,920 | 9,550 | 9,570 | -320 | -3.2 | 2,930 |
7/10 | 9,880 | 9,990 | 9,730 | 9,890 | +160 | +1.6 | 1,090 |
7/3 | 9,890 | 9,890 | 9,600 | 9,730 | -10 | -0.1 | 1,350 |
6/26 | 10,190 | 10,290 | 9,680 | 9,740 | -310 | -3.1 | 1,770 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて