日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ABF 汎アジア債券インデックス･ファンド(1349)の株価時系列情報

ABF 汎アジア債券インデックス･ファンド(1349)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2025/10/31 17,505 17,540 17,505 17,540 20
2025/10/30 17,440 17,440 17,440 17,440 1
2025/10/29 17,305 17,440 17,305 17,440 2
2025/10/28 17,390 17,390 17,305 17,305 65
2025/10/27 17,390 17,445 17,325 17,400 58
2025/10/24 17,340 17,375 17,340 17,375 83
2025/10/23 17,320 17,320 17,320 17,320 26
2025/10/22 17,195 17,300 17,195 17,300 3
2025/10/21 17,270 17,270 17,270 17,270 8
2025/10/20 17,295 17,295 17,195 17,195 29
2025/10/17 17,200 17,225 17,075 17,075 45
2025/10/16 17,245 17,340 17,245 17,335 4
2025/10/15 17,290 17,380 17,270 17,345 55
2025/10/14 17,345 17,375 17,240 17,240 32
2025/10/10 17,325 17,485 17,305 17,415 22
2025/10/09 17,510 17,540 17,375 17,420 60
2025/10/08 17,240 17,395 17,240 17,395 35
2025/10/07 17,195 17,195 17,060 17,070 15
2025/10/06 17,125 17,130 17,010 17,125 145
2025/10/03 16,915 16,915 16,915 16,915 2
2025/10/02 16,820 16,820 16,815 16,815 7
2025/10/01 16,965 16,965 16,825 16,825 52
2025/09/30 16,980 17,065 16,915 17,025 94
2025/09/29 17,120 17,120 17,065 17,070 43
2025/09/26 17,050 17,105 17,000 17,085 86
2025/09/25 16,970 17,035 16,970 17,035 14
2025/09/24 17,010 17,010 17,010 17,010 46
2025/09/22 17,100 17,100 17,005 17,005 5
2025/09/19 17,065 17,065 17,060 17,060 110
2025/09/18 17,050 17,050 17,045 17,045 8
2025/09/17 16,715 17,045 16,715 17,045 811
2025/09/16 17,070 17,070 17,060 17,060 11
2025/09/12 17,045 17,045 17,045 17,045 1
2025/09/11 16,905 16,905 16,905 16,905 25
2025/09/10 17,050 17,050 17,035 17,050 51
2025/09/08 16,965 17,055 16,965 17,030 439
2025/09/04 17,010 17,010 17,010 17,010 24
2025/09/03 17,000 17,050 17,000 17,045 537
2025/09/01 17,015 17,015 16,995 16,995 2
2025/08/29 16,950 16,950 16,945 16,945 13
2025/08/28 16,855 16,855 16,855 16,855 1
2025/08/27 16,840 16,920 16,840 16,920 2
2025/08/26 16,950 16,950 16,820 16,900 118
2025/08/25 17,000 17,000 16,945 16,945 25
2025/08/22 16,900 17,060 16,875 16,875 598
2025/08/21 16,755 16,900 16,755 16,880 64
2025/08/19 16,960 17,010 16,805 17,010 300
2025/08/15 16,960 16,960 16,775 16,825 4
2025/08/14 16,855 16,855 16,830 16,830 2
2025/08/13 16,960 16,960 16,960 16,960 6
2025/08/12 16,925 16,960 16,925 16,960 49
2025/08/07 16,915 16,915 16,915 16,915 7
2025/08/06 16,915 16,915 16,720 16,720 4
2025/08/05 16,725 16,810 16,725 16,810 12
2025/08/04 16,855 16,890 16,815 16,870 43
2025/08/01 16,945 17,155 16,945 16,970 58
2025/07/31 16,915 16,995 16,850 16,850 18
2025/07/30 16,995 16,995 16,995 16,995 8
2025/07/29 16,975 16,975 16,975 16,975 1
2025/07/28 16,755 16,950 16,755 16,950 30
2025/07/25 16,730 16,935 16,730 16,935 23
2025/07/23 16,715 16,830 16,715 16,830 6
2025/07/22 16,905 16,905 16,715 16,815 776
2025/07/18 16,750 16,990 16,745 16,990 120
2025/07/17 17,135 17,180 16,925 17,170 77
2025/07/16 17,050 17,210 17,050 17,210 22
2025/07/15 17,055 17,130 17,050 17,050 124
2025/07/14 16,895 17,095 16,895 16,990 14
2025/07/11 16,825 17,050 16,825 17,015 69
2025/07/10 16,825 16,975 16,735 16,830 1,215
2025/07/09 16,855 16,995 16,855 16,995 15
2025/07/08 16,825 17,000 16,825 16,850 55
2025/07/07 16,750 16,750 16,750 16,750 25
2025/07/04 16,620 16,700 16,620 16,700 21
2025/07/03 16,520 16,670 16,520 16,640 6
2025/07/02 16,545 16,620 16,545 16,620 8
2025/06/30 16,485 16,800 16,435 16,435 47
2025/06/26 16,570 16,670 16,570 16,670 4
2025/06/25 16,630 16,640 16,630 16,640 7
2025/06/24 16,710 16,710 16,550 16,625 52
2025/06/23 16,685 16,715 16,580 16,715 98
2025/06/20 16,490 16,695 16,490 16,695 42
2025/06/19 16,620 16,620 16,620 16,620 1
2025/06/17 16,600 16,640 16,600 16,640 4
2025/06/16 16,505 16,515 16,415 16,500 33
2025/06/13 16,335 16,505 16,325 16,505 21
2025/06/10 16,545 16,630 16,545 16,630 10
2025/06/09 16,490 16,500 16,485 16,500 11
2025/06/06 16,445 16,445 16,370 16,370 14
2025/06/04 16,485 16,485 16,280 16,280 66
2025/06/03 16,305 16,395 16,305 16,395 3
2025/06/02 16,460 16,460 16,230 16,310 94
2025/05/30 16,495 16,530 16,435 16,525 9
2025/05/29 16,495 16,555 16,470 16,545 44
2025/05/28 16,395 16,530 16,325 16,410 24
2025/05/27 16,390 16,390 16,355 16,355 12
2025/05/26 16,415 16,415 16,225 16,225 38
2025/05/23 16,415 16,420 16,215 16,415 90
2025/05/22 16,435 16,435 16,435 16,435 4
2025/05/21 16,430 16,430 16,285 16,285 6
2025/05/20 16,480 16,480 16,340 16,340 24
2025/05/19 16,510 16,510 16,470 16,470 7
2025/05/16 16,530 16,530 16,465 16,465 7
2025/05/15 16,595 16,595 16,595 16,595 31
2025/05/14 16,490 16,635 16,415 16,415 5
2025/05/13 16,655 16,655 16,630 16,630 5
2025/05/12 16,495 16,500 16,495 16,500 66
2025/05/09 16,500 16,500 16,415 16,430 94
2025/05/08 16,250 16,285 16,195 16,285 26
2025/05/07 16,230 16,295 16,180 16,250 42
2025/05/02 16,100 16,300 16,100 16,300 68
2025/05/01 15,915 16,110 15,915 16,110 28
2025/04/30 16,005 16,005 15,860 15,940 5
2025/04/28 16,005 16,010 16,005 16,010 11
2025/04/24 15,755 16,015 15,615 15,795 68
2025/04/23 15,800 15,800 15,770 15,770 3
2025/04/22 15,825 15,825 15,600 15,600 18
2025/04/21 15,635 15,635 15,635 15,635 7
2025/04/18 15,815 15,885 15,675 15,680 34
2025/04/17 15,690 15,845 15,690 15,825 5
2025/04/16 15,635 15,865 15,635 15,685 34
2025/04/14 16,235 16,235 15,785 15,880 36
2025/04/11 15,830 15,830 15,800 15,800 5
2025/04/10 16,015 16,095 16,015 16,095 34
2025/04/09 15,820 15,910 15,625 15,635 70
2025/04/08 16,215 16,215 16,215 16,215 15
2025/04/07 16,150 16,150 15,805 15,840 88
2025/04/04 16,145 16,160 16,145 16,160 3
2025/04/03 16,160 16,160 16,020 16,020 3
2025/04/02 16,250 16,280 15,440 16,280 606
2025/03/31 16,345 16,345 16,100 16,185 65
2025/03/28 16,325 16,430 16,325 16,345 48
2025/03/27 16,390 16,390 16,390 16,390 1
2025/03/26 16,390 16,390 16,390 16,390 1
2025/03/25 16,290 16,390 16,290 16,390 15
2025/03/24 16,340 16,350 16,340 16,340 16
2025/03/21 16,205 16,300 16,205 16,300 7
2025/03/19 16,345 16,345 16,225 16,345 24
2025/03/18 16,230 16,335 16,230 16,335 34
2025/03/17 16,220 16,250 16,110 16,205 46
2025/03/14 16,200 16,200 16,200 16,200 52
2025/03/13 16,080 16,215 16,080 16,215 124
2025/03/12 16,170 16,170 16,170 16,170 6
2025/03/11 16,100 16,110 16,010 16,010 96
2025/03/10 16,200 16,200 16,125 16,125 29
2025/03/07 16,300 16,300 16,140 16,140 186
2025/03/06 16,255 16,335 16,255 16,300 29
2025/03/05 16,245 16,250 16,245 16,250 11
2025/03/03 16,240 16,400 16,215 16,220 28
2025/02/28 16,300 16,300 16,175 16,175 48
2025/02/27 16,395 16,395 16,395 16,395 1
2025/02/26 16,265 16,395 16,190 16,395 46
2025/02/25 16,435 16,435 16,310 16,405 4
2025/02/21 16,315 16,485 16,240 16,485 14
2025/02/20 16,375 16,460 16,370 16,385 15
2025/02/19 16,515 16,580 16,495 16,580 5
2025/02/18 16,400 16,595 16,400 16,595 21
2025/02/17 16,645 16,645 16,465 16,505 7
2025/02/14 16,700 16,700 16,690 16,690 4
2025/02/13 16,655 16,700 16,655 16,700 44
2025/02/12 16,555 16,600 16,510 16,600 4
2025/02/10 16,530 16,530 16,420 16,510 98
2025/02/07 16,430 16,430 16,410 16,410 17
2025/02/06 16,485 16,640 16,485 16,600 32
2025/02/05 16,780 16,780 16,590 16,615 104
2025/02/03 16,640 16,710 16,640 16,710 48
2025/01/30 16,815 16,815 16,760 16,760 8
2025/01/28 16,915 16,975 16,915 16,975 13
2025/01/27 17,215 17,215 16,820 16,820 45
2025/01/24 16,880 16,880 16,870 16,880 115
2025/01/23 16,895 17,005 16,815 16,880 18
2025/01/22 16,645 18,620 16,620 17,055 123
2025/01/21 16,945 16,945 16,485 16,615 68
2025/01/20 16,920 16,990 16,920 16,990 28
2025/01/16 16,975 16,975 16,965 16,965 2
2025/01/15 17,045 17,045 17,045 17,045 7
2025/01/14 17,000 17,015 16,900 16,980 39
2025/01/10 17,175 17,175 17,065 17,065 76
2025/01/09 17,165 17,165 17,165 17,165 5
2025/01/08 17,175 17,200 17,080 17,080 115
2025/01/07 17,125 17,175 17,125 17,175 42
2025/01/06 17,150 17,150 17,140 17,140 11
2024/12/30 17,155 17,160 17,150 17,160 23
2024/12/27 17,015 17,165 16,880 17,155 71
2024/12/26 17,175 17,175 16,985 17,165 7
2024/12/25 16,970 17,175 16,970 17,175 6
2024/12/24 16,990 17,185 16,990 17,100 5
2024/12/23 16,975 17,115 16,975 17,030 5
2024/12/20 17,025 17,120 17,025 17,115 15
2024/12/19 16,910 16,910 16,800 16,800 2
2024/12/18 16,880 16,880 16,780 16,795 10
2024/12/17 16,820 16,910 16,775 16,880 51
2024/12/16 16,760 16,850 16,760 16,850 17
2024/12/13 16,815 16,815 16,660 16,815 14
2024/12/12 16,815 16,815 16,815 16,815 1
2024/12/11 16,700 16,750 16,700 16,750 39
2024/12/10 16,615 16,690 16,615 16,690 40
2024/12/09 16,600 16,600 16,455 16,495 19
2024/12/06 16,445 16,610 16,445 16,605 43
2024/12/05 16,605 16,605 16,605 16,605 1

このページの先頭へ