上場インデックスファンドアジアリート（1495）の株価チャート
株価
7/31
- 前日 (7/30)
- 11,770
- 始値
- 11,800
- 高値
- 11,800
- 安値
- 11,800
- 終値 +0.25%
- 11,800
- 出来高 -80.16%
- 25
乖離率
- 株価（5日）
移動平均値 - +0.4%
11,753 - 株価（25日）
移動平均値 - +1.16%
11,665 - 出来高（5日）
移動平均値 - -89.75%
244
2026/03/06～2026/07/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/31 | 11,800 | 11,800 | 11,800 | 11,800 | +0.25% | 25 | - | +1.16% | - | - |
| 07/30 | 11,800 | 11,800 | 11,765 | 11,770 | -0.25% | 126 | - | +0.94% | - | - |
| 07/29 | 11,740 | 11,800 | 11,740 | 11,800 | +0.6% | 25 | - | +1.24% | - | - |
| 07/28 | 11,600 | 11,730 | 11,600 | 11,730 | +0.56% | 974 | - | +0.73% | - | - |
| 07/27 | 11,680 | 11,700 | 11,665 | 11,665 | +0.3% | 72 | - | +0.24% | - | - |
| 07/24 | 11,725 | 11,725 | 11,630 | 11,630 | -0.89% | 83 | - | -0.02% | - | - |
| 07/23 | 11,780 | 11,780 | 11,705 | 11,735 | +0.21% | 46 | - | +0.92% | - | - |
| 07/22 | 11,780 | 11,780 | 11,710 | 11,710 | +0.86% | 27 | - | +0.74% | - | - |
| 07/21 | 11,610 | 11,760 | 11,600 | 11,610 | -1.19% | 751 | - | -0.08% | - | - |
| 07/17 | 11,520 | 11,750 | 11,510 | 11,750 | +2.09% | 3,341 | - | +1.12% | - | - |
| 07/16 | 11,455 | 11,600 | 11,455 | 11,510 | -2% | 418 | - | -0.88% | - | - |
| 07/15 | 11,670 | 11,745 | 11,650 | 11,745 | +0.64% | 348 | - | +1.15% | - | - |
| 07/14 | 11,685 | 11,685 | 11,635 | 11,670 | +0.34% | 81 | - | +0.62% | - | - |
| 07/13 | 11,515 | 11,680 | 11,515 | 11,630 | -0.43% | 181 | - | +0.39% | - | - |
| 07/10 | 11,610 | 11,680 | 11,610 | 11,680 | 0% | 211 | - | +0.95% | - | - |
| 07/09 | 11,555 | 11,680 | 11,555 | 11,680 | +0.34% | 11 | - | +1.14% | - | - |
| 07/08 | 11,505 | 11,640 | 11,505 | 11,640 | -0.34% | 164 | - | +0.88% | - | - |
| 07/07 | 11,685 | 11,685 | 11,640 | 11,680 | +0.17% | 16 | - | +1.29% | - | - |
| 07/06 | 11,695 | 11,695 | 11,580 | 11,660 | +1.04% | 50 | - | +1.16% | - | - |
| 07/03 | 11,685 | 11,685 | 11,500 | 11,540 | -0.52% | 63 | - | +0.17% | - | - |
| 07/02 | 11,690 | 11,690 | 11,510 | 11,600 | +0.22% | 96 | - | +0.67% | - | - |
| 07/01 | 11,695 | 11,695 | 11,570 | 11,575 | -0.56% | 20 | - | +0.47% | - | - |
| 06/30 | 11,700 | 11,700 | 11,595 | 11,640 | +0.09% | 102 | - | +1% | - | - |
| 06/29 | 11,550 | 11,650 | 11,500 | 11,630 | +0.69% | 727 | - | +0.9% | - | - |
| 06/26 | 11,690 | 11,690 | 11,495 | 11,550 | -1.11% | 176 | - | +0.18% | - | - |
| 06/25 | 11,655 | 11,680 | 11,510 | 11,680 | +0.26% | 108 | - | +1.33% | - | - |
| 06/24 | 11,680 | 11,680 | 11,450 | 11,650 | +0.95% | 114 | - | +1.08% | - | - |
| 06/23 | 11,600 | 11,600 | 11,530 | 11,540 | +0.22% | 182 | - | +0.16% | - | - |
| 06/22 | 11,655 | 11,655 | 11,515 | 11,515 | -0.35% | 240 | - | -0.06% | - | - |
| 06/19 | 11,750 | 11,750 | 11,555 | 11,555 | +0.35% | 82 | - | +0.3% | - | - |
| 06/18 | 11,650 | 11,650 | 11,365 | 11,515 | -1.16% | 67 | - | -0.1% | - | - |
| 06/17 | 11,735 | 11,735 | 11,585 | 11,650 | +0.56% | 147 | - | +1.05% | - | - |
| 06/16 | 11,425 | 11,695 | 11,425 | 11,585 | -0.34% | 195 | - | +0.48% | - | - |
| 06/15 | 11,700 | 11,700 | 11,590 | 11,625 | +0.69% | 311 | - | +0.82% | - | - |
| 06/12 | 11,600 | 11,600 | 11,500 | 11,545 | +0.39% | 208 | - | +0.11% | - | - |
| 06/11 | 11,570 | 11,570 | 11,425 | 11,500 | +0.83% | 86 | - | -0.28% | - | - |
| 06/10 | 11,435 | 11,435 | 11,385 | 11,405 | +0.48% | 166 | - | -1.18% | - | - |
| 06/09 | 11,465 | 11,465 | 11,240 | 11,350 | +0.75% | 364 | - | -1.73% | - | - |
| 06/08 | 11,375 | 11,375 | 11,200 | 11,265 | +1.3% | 613 | - | -2.56% | - | - |
| 06/05 | 11,600 | 11,600 | 11,120 | 11,120 | -2.97% | 737 | - | -4.01% | - | - |
| 06/04 | 11,355 | 11,460 | 11,355 | 11,460 | +0.09% | 811 | - | -1.32% | - | - |
| 06/03 | 11,680 | 11,680 | 11,450 | 11,450 | -0.91% | 198 | - | -1.54% | - | - |
| 06/02 | 11,670 | 11,670 | 11,555 | 11,555 | +0.43% | 115 | - | -0.82% | - | - |
| 06/01 | 11,515 | 11,600 | 11,505 | 11,505 | -0.82% | 226 | - | -1.33% | - | - |
| 05/29 | 11,510 | 11,655 | 11,510 | 11,600 | +0.43% | 160 | - | -0.62% | - | - |
| 05/28 | 11,690 | 11,690 | 11,510 | 11,550 | -1.2% | 55 | - | -1.07% | - | - |
| 05/27 | 11,480 | 11,690 | 11,480 | 11,690 | +0.26% | 360 | - | +0.03% | - | - |
| 05/26 | 11,735 | 11,735 | 11,610 | 11,660 | -0.34% | 45 | - | -0.35% | - | - |
| 05/25 | 11,620 | 11,700 | 11,620 | 11,700 | +1.65% | 423 | - | -0.12% | - | - |
| 05/22 | 11,695 | 11,695 | 11,510 | 11,510 | -1.16% | 70 | - | -1.82% | - | - |
| 05/21 | 11,600 | 11,695 | 11,585 | 11,645 | +0.95% | 357 | - | -0.74% | - | - |
| 05/20 | 11,550 | 11,550 | 11,520 | 11,535 | -0.13% | 41 | - | -1.73% | - | - |
| 05/19 | 11,530 | 11,550 | 11,325 | 11,550 | +0.7% | 534 | - | -1.64% | - | - |
| 05/18 | 11,730 | 11,730 | 11,420 | 11,470 | -1.97% | 262 | - | -2.35% | - | - |
| 05/15 | 11,700 | 11,700 | 11,650 | 11,700 | +0.95% | 43 | - | -0.41% | - | - |
| 05/14 | 11,395 | 11,655 | 11,395 | 11,590 | -0.86% | 924 | - | -1.3% | - | - |
| 05/13 | 11,700 | 11,700 | 11,600 | 11,690 | +0.65% | 120 | - | -0.39% | - | - |
| 05/12 | 11,635 | 11,635 | 11,565 | 11,615 | -0.17% | 102 | - | -0.9% | - | - |
| 05/11 | 11,840 | 11,840 | 11,550 | 11,635 | +0.82% | 290 | - | -0.62% | - | - |
| 05/08 | 11,790 | 11,790 | 11,515 | 11,540 | -1.62% | 220 | - | -1.35% | - | - |
| 05/07 | 11,800 | 11,800 | 11,650 | 11,730 | +0.73% | 351 | - | +0.31% | - | - |
| 05/01 | 11,745 | 11,745 | 11,645 | 11,645 | +0.3% | 120 | - | -0.33% | - | - |
| 04/30 | 11,555 | 11,700 | 11,555 | 11,610 | -1.94% | 525 | - | -0.54% | - | - |
| 04/28 | 11,950 | 11,950 | 11,840 | 11,840 | -0.13% | 288 | - | +1.51% | - | - |
| 04/27 | 11,960 | 11,960 | 11,800 | 11,855 | +0.04% | 122 | - | +1.79% | - | - |
| 04/24 | 11,970 | 11,970 | 11,840 | 11,850 | -1.13% | 128 | - | +1.93% | - | - |
| 04/23 | 11,995 | 11,995 | 11,830 | 11,985 | +1.52% | 369 | - | +3.17% | - | - |
| 04/22 | 11,710 | 11,845 | 11,710 | 11,805 | +0.08% | 192 | - | +1.76% | - | - |
| 04/21 | 11,840 | 11,840 | 11,690 | 11,795 | +0.98% | 432 | - | +1.71% | - | - |
| 04/20 | 12,055 | 12,055 | 11,620 | 11,680 | -1.39% | 168 | - | +0.82% | - | - |
| 04/17 | 11,945 | 11,995 | 11,800 | 11,845 | -1.7% | 244 | - | +2.26% | - | - |
| 04/16 | 12,040 | 12,055 | 11,980 | 12,050 | +0.67% | 396 | - | +4.05% | - | - |
| 04/15 | 12,000 | 12,000 | 11,930 | 11,970 | +0.38% | 190 | - | +3.49% | - | - |
| 04/14 | 11,950 | 11,950 | 11,840 | 11,925 | +1.53% | 160 | - | +3.23% | - | - |
| 04/13 | 11,835 | 11,835 | 11,720 | 11,745 | -0.34% | 50 | - | +1.82% | - | - |
| 04/10 | 11,825 | 11,825 | 11,720 | 11,785 | +1.07% | 122 | - | +2.18% | - | - |
| 04/09 | 11,800 | 11,800 | 11,645 | 11,660 | +0.17% | 145 | - | +1.13% | - | - |
| 04/08 | 11,610 | 11,780 | 11,425 | 11,640 | +1.13% | 212 | - | +0.97% | - | - |
| 04/07 | 11,580 | 11,610 | 11,510 | 11,510 | -0.6% | 99 | - | -0.23% | - | - |
| 04/06 | 11,450 | 11,580 | 11,415 | 11,580 | +1.49% | 100 | - | +0.19% | - | - |
| 04/03 | 11,600 | 11,600 | 11,325 | 11,410 | +0.97% | 134 | - | -1.43% | - | - |
| 04/02 | 11,570 | 11,570 | 11,260 | 11,300 | +0.13% | 1,307 | - | -2.56% | - | - |
| 04/01 | 11,445 | 11,450 | 11,285 | 11,285 | -1.18% | 1,953 | - | -2.92% | - | - |
| 03/31 | 11,280 | 11,445 | 11,245 | 11,420 | -0.09% | 55 | - | -1.96% | - | - |
| 03/30 | 11,310 | 11,450 | 11,225 | 11,430 | -0.13% | 176 | - | -2.03% | - | - |
| 03/27 | 11,340 | 11,450 | 11,300 | 11,445 | +0.39% | 147 | - | -2.06% | - | - |
| 03/26 | 11,570 | 11,570 | 11,400 | 11,400 | +0.04% | 64 | - | -2.57% | - | - |
| 03/25 | 11,580 | 11,580 | 11,390 | 11,395 | +0.18% | 43 | - | -2.74% | - | - |
| 03/24 | 11,595 | 11,595 | 11,250 | 11,375 | +0.04% | 174 | - | -2.99% | - | - |
| 03/23 | 11,570 | 11,570 | 11,050 | 11,370 | -2.07% | 446 | - | -3.14% | - | - |
| 03/19 | 11,690 | 11,690 | 11,590 | 11,610 | +0.04% | 220 | - | -1.24% | - | - |
| 03/18 | 11,700 | 11,700 | 11,605 | 11,605 | -0.81% | 59 | - | -1.35% | - | - |
| 03/17 | 11,775 | 11,775 | 11,655 | 11,700 | +1.74% | 189 | - | -0.59% | - | - |
| 03/16 | 11,690 | 11,765 | 11,500 | 11,500 | -1.12% | 274 | - | -2.3% | - | - |
| 03/13 | 11,740 | 11,740 | 11,590 | 11,630 | -1.23% | 520 | - | -1.27% | - | - |
| 03/12 | 11,880 | 11,880 | 11,590 | 11,775 | +0.77% | 99 | - | -0.08% | - | - |
| 03/11 | 11,870 | 11,870 | 11,685 | 11,685 | +0.56% | 371 | - | -0.83% | - | - |
| 03/10 | 11,870 | 11,870 | 11,555 | 11,620 | +1% | 704 | - | -1.36% | - | - |
| 03/09 | 11,760 | 11,760 | 11,455 | 11,505 | -1.79% | 380 | - | -2.35% | - | - |
| 03/06 | 11,980 | 11,980 | 11,665 | 11,715 | +0.3% | 220 | - | -0.64% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2018年 1月期 | 12,100 12/26 12/25 | 10,100 6/25 | 2,810 11/22 | +8.43% 12/25 | -7.86% 2/9 |
| 2019年 1月期 | 12,100 7/17 7/16 他2件 | 9,950 10/11 | 2,580 3/25 | +5.01% 2/6 | -6.97% 8/5 |
| 2020年 1月期 | 12,000 12/25 | 7,230 3/23 | 5,570 3/23 | +10.22% 4/16 | -26.18% 3/23 |
| 2021年 1月期 | 11,700 7/14 | 9,200 11/4 11/2 | 4,900 10/27 | +3.53% 1/14 | -5.43% 11/2 |
| 2022年 1月期 | 11,980 7/19 | 9,990 10/4 9/22 | 1,970 10/18 | +7.32% 3/28 | -3.29% 1/31 |
| 2023年 1月期 | 11,970 9/26 | 10,000 1/31 12/26 他3件 | 3,180 1/31 | +3.44% 4/7 | -7.05% 10/26 |
| 2024年 1月期 | 10,930 4/11 | 9,310 10/24 | 4,690 10/23 | +4.91% 11/24 | -8.17% 10/24 |
| 2025年 1月期 | 12,000 9/30 | 9,250 4/9 | 4,180 8/26 | +5.82% 9/27 | -5.66% 4/9 |
| 2026年 1月期 | 12,240 1/16 | 10,490 8/1 | 2,749 12/29 | +4.7% 1/15 | -2.35% 3/9 |
| 最新 | 11,800 2026/7/31 | 25 | +1.16% 11,665 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/12/30 vs 2023/12/29
- -2%（0.98倍）
- 2025/12/30 vs 2024/12/30
- 12%（1.12倍）
- 2026/07/31 vs 2025/12/30
- 1%（1.01倍）
- 過去安値
7,230円（2020/03/23） - 63%（1.63倍）
11,800円（7/31）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
