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 |
|---|---|---|---|---|---|
| 2024/04/22 | 16,140 | 16,140 | 16,020 | 16,020 | 9 |
| 2024/04/19 | 16,160 | 16,160 | 16,025 | 16,025 | 19 |
| 2024/04/18 | 16,125 | 16,130 | 16,055 | 16,055 | 14 |
| 2024/04/17 | 16,130 | 16,130 | 16,015 | 16,015 | 4 |
| 2024/04/16 | 16,050 | 16,155 | 16,050 | 16,155 | 5 |
| 2024/04/15 | 16,155 | 16,155 | 16,005 | 16,020 | 41 |
| 2024/04/12 | 16,105 | 16,105 | 16,005 | 16,005 | 32 |
| 2024/04/11 | 16,125 | 16,125 | 16,015 | 16,015 | 5 |
| 2024/04/10 | 16,060 | 16,125 | 15,970 | 15,970 | 19 |
| 2024/04/09 | 16,050 | 16,050 | 16,050 | 16,050 | 1 |
| 2024/04/08 | 16,055 | 16,055 | 16,000 | 16,000 | 88 |
| 2024/04/05 | 15,960 | 15,960 | 15,960 | 15,960 | 11 |
| 2024/04/04 | 16,130 | 16,130 | 15,970 | 16,060 | 140 |
| 2024/04/03 | 16,010 | 16,125 | 15,965 | 16,125 | 18 |
| 2024/04/02 | 16,140 | 16,140 | 15,970 | 16,015 | 5 |
| 2024/04/01 | 15,920 | 16,160 | 15,920 | 16,030 | 93 |
| 2024/03/29 | 16,055 | 16,055 | 16,055 | 16,055 | 2 |
| 2024/03/28 | 16,075 | 16,080 | 16,055 | 16,055 | 23 |
| 2024/03/27 | 16,075 | 16,115 | 16,075 | 16,115 | 20 |
| 2024/03/25 | 16,160 | 16,165 | 16,130 | 16,135 | 21 |
| 2024/03/22 | 16,175 | 16,175 | 16,115 | 16,160 | 14 |
| 2024/03/21 | 16,040 | 16,120 | 16,040 | 16,120 | 16 |
| 2024/03/19 | 15,940 | 16,000 | 15,940 | 16,000 | 15 |
| 2024/03/18 | 15,820 | 15,940 | 15,815 | 15,895 | 21 |
| 2024/03/15 | 15,945 | 15,945 | 15,715 | 15,825 | 157 |
| 2024/03/14 | 15,785 | 15,875 | 15,785 | 15,875 | 4 |
| 2024/03/13 | 15,915 | 15,915 | 15,845 | 15,845 | 2 |
| 2024/03/12 | 15,755 | 15,755 | 15,755 | 15,755 | 25 |
| 2024/03/11 | 15,805 | 15,805 | 15,805 | 15,805 | 8 |
| 2024/03/08 | 15,850 | 15,970 | 15,850 | 15,970 | 2 |
| 2024/03/07 | 16,035 | 16,035 | 15,855 | 15,905 | 31 |
| 2024/03/06 | 16,035 | 16,035 | 16,035 | 16,035 | 1 |
| 2024/03/05 | 15,930 | 16,035 | 15,930 | 16,010 | 20 |
| 2024/03/04 | 15,905 | 15,985 | 15,905 | 15,910 | 21 |
| 2024/03/01 | 15,980 | 15,980 | 15,940 | 15,940 | 7 |
| 2024/02/29 | 16,055 | 16,055 | 16,055 | 16,055 | 8 |
| 2024/02/28 | 16,000 | 16,050 | 15,960 | 16,050 | 4 |
| 2024/02/26 | 15,880 | 16,000 | 15,880 | 16,000 | 80 |
| 2024/02/22 | 15,850 | 15,890 | 15,850 | 15,880 | 4 |
| 2024/02/21 | 15,955 | 15,955 | 15,955 | 15,955 | 8 |
| 2024/02/20 | 15,805 | 15,880 | 15,805 | 15,875 | 269 |
| 2024/02/19 | 15,820 | 15,870 | 15,820 | 15,865 | 16 |
| 2024/02/16 | 15,965 | 15,965 | 15,810 | 15,810 | 17 |
| 2024/02/15 | 15,810 | 15,985 | 15,805 | 15,805 | 6 |
| 2024/02/14 | 15,880 | 15,930 | 15,880 | 15,930 | 5 |
| 2024/02/13 | 15,775 | 15,865 | 15,775 | 15,865 | 470 |
| 2024/02/09 | 15,840 | 15,855 | 15,750 | 15,755 | 130 |
| 2024/02/08 | 15,825 | 15,825 | 15,665 | 15,750 | 52 |
| 2024/02/06 | 15,660 | 15,740 | 15,660 | 15,740 | 6 |
| 2024/02/05 | 15,745 | 15,800 | 15,660 | 15,660 | 122 |
| 2024/02/02 | 15,590 | 15,590 | 15,570 | 15,570 | 6 |
| 2024/02/01 | 15,600 | 15,630 | 15,575 | 15,575 | 27 |
| 2024/01/31 | 15,605 | 15,605 | 15,605 | 15,605 | 17 |
| 2024/01/29 | 15,605 | 15,665 | 15,605 | 15,665 | 41 |
| 2024/01/26 | 15,730 | 15,730 | 15,730 | 15,730 | 3 |
| 2024/01/25 | 15,610 | 15,760 | 15,550 | 15,600 | 100 |
| 2024/01/24 | 15,715 | 15,715 | 15,690 | 15,690 | 32 |
| 2024/01/23 | 15,670 | 15,670 | 15,665 | 15,670 | 18 |
| 2024/01/22 | 15,700 | 15,720 | 15,675 | 15,675 | 10 |
| 2024/01/19 | 15,685 | 15,685 | 15,670 | 15,670 | 59 |
| 2024/01/18 | 15,865 | 15,945 | 15,805 | 15,805 | 70 |
| 2024/01/17 | 15,860 | 15,860 | 15,795 | 15,855 | 64 |
| 2024/01/16 | 15,815 | 15,815 | 15,815 | 15,815 | 16 |
| 2024/01/15 | 15,695 | 15,815 | 15,695 | 15,815 | 17 |
| 2024/01/12 | 15,665 | 15,805 | 15,665 | 15,805 | 96 |
| 2024/01/11 | 15,710 | 15,790 | 15,690 | 15,790 | 308 |
| 2024/01/10 | 15,655 | 15,750 | 15,570 | 15,675 | 21 |
| 2024/01/09 | 15,580 | 15,705 | 15,580 | 15,610 | 52 |
| 2024/01/05 | 15,675 | 15,745 | 15,675 | 15,745 | 79 |
| 2024/01/04 | 15,465 | 15,650 | 15,465 | 15,610 | 139 |
| 2023/12/29 | 15,435 | 15,455 | 15,435 | 15,455 | 6 |
| 2023/12/28 | 15,405 | 15,485 | 15,405 | 15,460 | 74 |
| 2023/12/27 | 15,655 | 15,655 | 15,640 | 15,640 | 14 |
| 2023/12/26 | 15,410 | 15,420 | 15,410 | 15,420 | 5 |
| 2023/12/25 | 15,665 | 15,665 | 15,265 | 15,395 | 42 |
| 2023/12/22 | 15,590 | 15,590 | 15,585 | 15,585 | 95 |
| 2023/12/21 | 15,475 | 15,625 | 15,475 | 15,625 | 17 |
| 2023/12/20 | 15,480 | 15,580 | 15,480 | 15,530 | 17 |
| 2023/12/19 | 15,520 | 15,615 | 15,415 | 15,615 | 62 |
| 2023/12/18 | 15,525 | 15,525 | 15,525 | 15,525 | 18 |
| 2023/12/15 | 15,430 | 15,430 | 15,430 | 15,430 | 100 |
| 2023/12/14 | 15,415 | 15,415 | 15,270 | 15,270 | 176 |
| 2023/12/13 | 15,600 | 15,600 | 15,470 | 15,470 | 153 |
| 2023/12/12 | 15,495 | 15,535 | 15,475 | 15,535 | 4 |
| 2023/12/11 | 15,600 | 15,600 | 15,600 | 15,600 | 10 |
| 2023/12/08 | 15,570 | 15,600 | 15,405 | 15,565 | 63 |
| 2023/12/07 | 15,880 | 15,880 | 15,880 | 15,880 | 2 |
| 2023/12/06 | 15,875 | 15,875 | 15,875 | 15,875 | 4 |
| 2023/12/05 | 15,705 | 15,845 | 15,705 | 15,845 | 27 |
| 2023/12/04 | 15,880 | 15,880 | 15,800 | 15,800 | 13 |
| 2023/12/01 | 16,065 | 16,065 | 15,800 | 15,800 | 43 |
| 2023/11/30 | 15,875 | 15,925 | 15,720 | 15,925 | 26 |
| 2023/11/29 | 15,875 | 15,875 | 15,875 | 15,875 | 1 |
| 2023/11/28 | 15,915 | 15,915 | 15,875 | 15,875 | 30 |
| 2023/11/27 | 15,880 | 15,880 | 15,880 | 15,880 | 21 |
| 2023/11/24 | 16,000 | 16,000 | 15,870 | 15,875 | 16 |
| 2023/11/22 | 15,750 | 15,935 | 15,750 | 15,935 | 5 |
| 2023/11/21 | 15,835 | 15,835 | 15,690 | 15,690 | 17 |
| 2023/11/20 | 16,150 | 16,150 | 15,870 | 15,870 | 49 |
| 2023/11/17 | 16,065 | 16,065 | 16,060 | 16,060 | 24 |
| 2023/11/16 | 16,055 | 16,065 | 15,985 | 16,065 | 92 |
| 2023/11/15 | 15,700 | 15,990 | 15,700 | 15,985 | 17 |
| 2023/11/14 | 15,715 | 15,715 | 15,715 | 15,715 | 2 |
| 2023/11/13 | 15,900 | 15,900 | 15,695 | 15,765 | 24 |
| 2023/11/10 | 15,735 | 15,910 | 15,700 | 15,700 | 3 |
| 2023/11/09 | 15,700 | 15,775 | 15,700 | 15,775 | 3 |
| 2023/11/08 | 15,855 | 15,855 | 15,855 | 15,855 | 6 |
| 2023/11/07 | 15,600 | 15,670 | 15,600 | 15,670 | 19 |
| 2023/11/06 | 15,450 | 15,600 | 15,450 | 15,600 | 12 |
| 2023/11/02 | 15,310 | 15,450 | 15,310 | 15,450 | 28 |
| 2023/11/01 | 15,425 | 15,425 | 15,425 | 15,425 | 132 |
| 2023/10/30 | 15,380 | 15,380 | 15,380 | 15,380 | 51 |
| 2023/10/27 | 15,395 | 15,395 | 15,395 | 15,395 | 9 |
| 2023/10/26 | 15,390 | 15,395 | 15,390 | 15,395 | 86 |
| 2023/10/25 | 15,390 | 15,390 | 15,390 | 15,390 | 71 |
| 2023/10/24 | 15,200 | 15,350 | 15,200 | 15,350 | 19 |
| 2023/10/23 | 15,390 | 15,390 | 15,320 | 15,320 | 56 |
| 2023/10/20 | 15,335 | 15,335 | 15,335 | 15,335 | 2 |
| 2023/10/19 | 15,380 | 15,380 | 15,190 | 15,190 | 6 |
| 2023/10/17 | 15,295 | 15,390 | 15,220 | 15,390 | 58 |
| 2023/10/16 | 15,395 | 15,395 | 15,395 | 15,395 | 1 |
| 2023/10/13 | 15,275 | 15,395 | 15,275 | 15,395 | 85 |
| 2023/10/12 | 15,370 | 15,395 | 15,370 | 15,395 | 2 |
| 2023/10/11 | 15,340 | 15,340 | 15,340 | 15,340 | 3 |
| 2023/10/10 | 15,260 | 15,260 | 15,255 | 15,255 | 32 |
| 2023/10/05 | 15,245 | 15,325 | 15,245 | 15,325 | 12 |
| 2023/10/04 | 15,395 | 15,395 | 15,275 | 15,275 | 87 |
| 2023/10/03 | 15,400 | 15,400 | 15,400 | 15,400 | 1 |
| 2023/10/02 | 15,380 | 15,400 | 15,280 | 15,400 | 34 |
| 2023/09/29 | 15,380 | 15,380 | 15,380 | 15,380 | 10 |
| 2023/09/28 | 15,380 | 15,380 | 15,380 | 15,380 | 12 |
| 2023/09/27 | 15,375 | 15,375 | 15,375 | 15,375 | 1 |
| 2023/09/26 | 15,260 | 15,375 | 15,260 | 15,375 | 26 |
| 2023/09/25 | 15,260 | 15,375 | 15,260 | 15,375 | 2 |
| 2023/09/21 | 15,260 | 15,280 | 15,260 | 15,260 | 35 |
| 2023/09/20 | 15,380 | 15,380 | 15,255 | 15,380 | 6 |
| 2023/09/19 | 15,380 | 15,380 | 15,380 | 15,380 | 13 |
| 2023/09/15 | 15,375 | 15,375 | 15,240 | 15,375 | 26 |
| 2023/09/13 | 15,305 | 15,375 | 15,300 | 15,375 | 81 |
| 2023/09/12 | 15,375 | 15,375 | 15,375 | 15,375 | 5 |
| 2023/09/11 | 15,300 | 15,300 | 15,300 | 15,300 | 1 |
| 2023/09/07 | 15,255 | 15,350 | 15,240 | 15,240 | 41 |
| 2023/09/06 | 15,275 | 15,300 | 15,275 | 15,300 | 3 |
| 2023/09/05 | 15,380 | 15,380 | 15,380 | 15,380 | 13 |
| 2023/09/04 | 15,380 | 15,380 | 15,380 | 15,380 | 2 |
| 2023/09/01 | 15,220 | 15,220 | 15,220 | 15,220 | 8 |
| 2023/08/31 | 15,220 | 15,375 | 15,220 | 15,375 | 5 |
| 2023/08/30 | 15,210 | 15,375 | 15,210 | 15,375 | 84 |
| 2023/08/29 | 15,355 | 15,355 | 15,355 | 15,355 | 6 |
| 2023/08/28 | 15,345 | 15,345 | 15,345 | 15,345 | 1 |
| 2023/08/25 | 15,350 | 15,350 | 15,215 | 15,270 | 22 |
| 2023/08/24 | 15,300 | 15,300 | 15,300 | 15,300 | 3 |
| 2023/08/23 | 15,230 | 15,260 | 15,230 | 15,260 | 11 |
| 2023/08/22 | 15,180 | 15,260 | 15,180 | 15,240 | 50 |
| 2023/08/21 | 15,400 | 15,400 | 15,135 | 15,135 | 33 |
| 2023/08/17 | 15,255 | 15,255 | 15,255 | 15,255 | 20 |
| 2023/08/16 | 15,380 | 15,380 | 15,380 | 15,380 | 1 |
| 2023/08/15 | 15,250 | 15,350 | 15,250 | 15,350 | 2 |
| 2023/08/14 | 15,415 | 15,415 | 15,255 | 15,415 | 52 |
| 2023/08/10 | 15,320 | 15,320 | 15,320 | 15,320 | 3 |
| 2023/08/09 | 15,320 | 15,320 | 15,285 | 15,285 | 2 |
| 2023/08/08 | 15,290 | 15,350 | 15,290 | 15,350 | 13 |
| 2023/08/07 | 15,310 | 15,320 | 15,290 | 15,320 | 46 |
| 2023/08/04 | 15,300 | 15,300 | 15,275 | 15,275 | 50 |
| 2023/08/03 | 15,365 | 15,365 | 15,250 | 15,250 | 118 |
| 2023/08/02 | 15,350 | 15,350 | 15,350 | 15,350 | 4 |
| 2023/08/01 | 15,235 | 15,365 | 15,235 | 15,365 | 88 |
| 2023/07/31 | 15,150 | 15,220 | 15,105 | 15,215 | 50 |
| 2023/07/28 | 15,165 | 15,185 | 15,020 | 15,150 | 73 |
| 2023/07/27 | 15,370 | 15,370 | 15,220 | 15,220 | 20 |
| 2023/07/26 | 15,400 | 15,400 | 15,225 | 15,225 | 17 |
| 2023/07/25 | 15,350 | 15,455 | 15,345 | 15,345 | 206 |
| 2023/07/24 | 15,340 | 15,340 | 15,260 | 15,260 | 18 |
| 2023/07/21 | 15,245 | 15,260 | 15,245 | 15,260 | 4 |
| 2023/07/20 | 15,415 | 15,415 | 15,415 | 15,415 | 48 |
| 2023/07/19 | 15,305 | 15,305 | 15,305 | 15,305 | 1 |
| 2023/07/18 | 15,360 | 15,360 | 15,075 | 15,145 | 122 |
| 2023/07/14 | 15,260 | 15,260 | 15,235 | 15,250 | 6 |
| 2023/07/13 | 15,145 | 15,230 | 15,075 | 15,230 | 10 |
| 2023/07/12 | 15,260 | 15,260 | 15,150 | 15,160 | 15 |
| 2023/07/11 | 15,220 | 15,250 | 15,155 | 15,170 | 30 |
| 2023/07/10 | 15,375 | 15,380 | 15,220 | 15,380 | 90 |
| 2023/07/07 | 15,430 | 15,430 | 15,400 | 15,400 | 4 |
| 2023/07/06 | 15,610 | 15,610 | 15,400 | 15,400 | 26 |
| 2023/07/05 | 15,625 | 15,625 | 15,620 | 15,620 | 3 |
| 2023/07/04 | 15,595 | 15,625 | 15,420 | 15,490 | 16 |
| 2023/07/03 | 15,555 | 15,555 | 15,390 | 15,450 | 31 |
| 2023/06/30 | 15,380 | 15,430 | 15,315 | 15,390 | 5 |
| 2023/06/29 | 15,380 | 15,390 | 15,380 | 15,390 | 3 |
| 2023/06/27 | 15,245 | 15,325 | 15,230 | 15,325 | 30 |
| 2023/06/26 | 15,370 | 15,375 | 15,265 | 15,375 | 7 |
| 2023/06/23 | 15,325 | 15,375 | 15,235 | 15,235 | 7 |
| 2023/06/22 | 15,150 | 15,370 | 15,150 | 15,175 | 22 |
| 2023/06/21 | 15,220 | 15,290 | 15,130 | 15,290 | 9 |
| 2023/06/20 | 15,350 | 15,435 | 15,220 | 15,220 | 309 |
| 2023/06/19 | 15,300 | 15,400 | 15,290 | 15,325 | 19 |
| 2023/06/16 | 15,110 | 15,290 | 15,095 | 15,230 | 43 |
| 2023/06/15 | 15,185 | 15,200 | 15,100 | 15,195 | 32 |
| 2023/06/14 | 15,185 | 15,195 | 15,095 | 15,185 | 22 |
| 2023/06/13 | 15,080 | 15,190 | 15,080 | 15,190 | 114 |