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
2026/06/17 17,885 17,885 17,880 17,880 5
2026/06/16 17,750 17,885 17,750 17,885 5
2026/06/15 17,765 17,765 17,765 17,765 5
2026/06/12 17,580 17,580 17,580 17,580 2
2026/06/11 17,580 17,580 17,580 17,580 2
2026/06/10 17,590 17,805 17,590 17,760 6
2026/06/09 17,800 17,800 17,800 17,800 1
2026/06/08 17,735 17,735 17,575 17,575 11
2026/06/05 17,850 17,850 17,770 17,770 3
2026/06/04 17,835 17,835 17,825 17,825 9
2026/06/03 17,835 17,835 17,835 17,835 1
2026/06/02 17,770 17,780 17,770 17,780 19
2026/06/01 17,610 17,645 17,610 17,645 101
2026/05/29 17,720 17,720 17,720 17,720 3
2026/05/28 17,635 17,685 17,635 17,685 2
2026/05/26 17,565 17,565 17,565 17,565 10
2026/05/25 17,565 17,565 17,565 17,565 2
2026/05/22 17,560 17,560 17,560 17,560 2
2026/05/21 17,765 17,765 17,765 17,765 3
2026/05/20 17,770 17,770 17,560 17,560 31
2026/05/19 17,770 17,770 17,770 17,770 3
2026/05/18 17,805 17,805 17,585 17,760 60
2026/05/15 17,820 17,820 17,620 17,620 13
2026/05/14 17,815 17,815 17,625 17,625 16
2026/05/13 17,615 17,755 17,615 17,625 89
2026/05/12 17,720 17,720 17,720 17,720 18
2026/05/11 17,770 17,770 17,615 17,625 130
2026/05/08 17,765 17,765 17,655 17,655 2
2026/05/07 17,765 17,765 17,650 17,675 35
2026/05/01 17,765 17,775 17,610 17,775 77
2026/04/30 18,200 18,200 17,915 17,915 138
2026/04/28 18,130 18,195 17,950 18,020 9
2026/04/27 18,085 18,085 18,000 18,000 111
2026/04/23 18,000 18,000 18,000 18,000 2
2026/04/22 18,050 18,135 17,880 17,880 103
2026/04/21 18,110 18,200 18,110 18,200 6
2026/04/20 18,165 18,165 17,905 17,905 27
2026/04/17 18,120 18,135 18,120 18,135 12
2026/04/15 18,080 18,080 18,080 18,080 25
2026/04/13 18,055 18,055 18,000 18,025 3
2026/04/10 18,685 18,685 17,850 17,850 50
2026/04/09 18,010 18,010 17,710 17,885 13
2026/04/08 18,140 18,140 17,640 17,810 38
2026/04/06 17,845 17,845 17,615 17,615 65
2026/04/03 17,810 17,810 17,810 17,810 11
2026/04/02 17,685 17,685 17,680 17,680 22
2026/04/01 17,500 17,665 17,500 17,630 5
2026/03/31 17,580 17,665 17,580 17,610 30
2026/03/30 18,540 18,540 17,615 17,730 33
2026/03/27 18,010 18,010 17,620 17,740 16
2026/03/25 18,005 18,010 17,785 17,790 21
2026/03/24 17,465 17,875 17,465 17,705 55
2026/03/23 17,830 17,830 17,745 17,765 33
2026/03/19 17,675 17,885 17,675 17,780 123
2026/03/18 17,750 17,850 17,750 17,815 85
2026/03/17 17,945 17,945 17,885 17,885 13
2026/03/16 18,015 18,015 17,975 17,975 75
2026/03/13 17,995 17,995 17,825 17,975 33
2026/03/12 17,925 17,965 17,925 17,965 70
2026/03/11 17,925 17,925 17,925 17,925 2
2026/03/10 17,800 17,800 17,800 17,800 7
2026/03/09 17,795 17,855 17,660 17,785 8
2026/03/06 17,950 18,010 17,805 17,815 77
2026/03/05 17,800 17,810 17,800 17,810 25
2026/03/04 17,945 17,945 17,895 17,895 12
2026/03/03 17,980 17,985 17,980 17,985 13
2026/03/02 17,950 17,995 17,950 17,990 21
2026/02/27 18,005 18,005 17,970 17,970 11
2026/02/26 17,880 17,990 17,870 17,990 165
2026/02/25 17,845 17,900 17,800 17,860 15
2026/02/24 17,470 17,805 17,470 17,670 35
2026/02/20 17,605 17,700 17,605 17,700 115
2026/02/19 17,680 17,730 17,600 17,600 12
2026/02/18 17,465 17,465 17,465 17,465 1
2026/02/17 17,560 17,560 17,545 17,545 19
2026/02/16 17,575 17,575 17,575 17,575 16
2026/02/13 17,580 17,580 17,580 17,580 10
2026/02/12 17,585 17,585 17,415 17,565 32
2026/02/10 17,760 17,760 17,760 17,760 14
2026/02/09 17,695 17,805 17,675 17,805 15
2026/02/06 17,810 17,810 17,810 17,810 10
2026/02/05 17,810 17,810 17,810 17,810 50
2026/02/04 17,575 17,780 17,575 17,780 81
2026/02/02 17,580 17,580 17,305 17,305 8
2026/01/30 17,455 17,455 17,455 17,455 4
2026/01/29 17,555 17,555 17,185 17,420 48
2026/01/28 17,455 17,500 17,305 17,500 117
2026/01/27 17,495 17,510 17,495 17,510 2
2026/01/26 17,935 17,935 17,500 17,500 60
2026/01/23 17,935 17,935 17,935 17,935 1
2026/01/22 17,920 17,920 17,700 17,700 45
2026/01/21 17,880 17,880 17,785 17,785 5
2026/01/20 18,130 18,130 18,005 18,005 3
2026/01/19 18,045 18,075 17,960 18,075 40
2026/01/16 18,095 18,095 18,090 18,095 9
2026/01/15 18,165 18,165 18,000 18,090 95
2026/01/14 18,100 18,100 18,100 18,100 1
2026/01/13 17,925 18,075 17,925 18,075 87
2026/01/09 18,015 18,015 17,765 17,935 108
2026/01/08 17,900 18,010 17,900 18,005 9
2026/01/07 18,045 18,045 17,990 17,990 32
2026/01/06 18,050 18,050 17,950 17,995 20
2026/01/05 20,695 20,695 17,865 18,050 46
2025/12/30 17,795 17,795 17,795 17,795 2
2025/12/29 17,925 17,925 17,800 17,800 159
2025/12/26 17,410 17,875 17,410 17,855 196
2025/12/25 17,700 17,790 17,700 17,790 18
2025/12/23 17,920 17,920 17,830 17,835 21
2025/12/22 17,815 17,920 17,815 17,915 73
2025/12/19 17,630 17,780 17,630 17,780 5
2025/12/17 17,660 18,275 17,600 17,790 305
2025/12/16 17,660 17,660 17,625 17,625 2
2025/12/15 17,660 17,660 17,660 17,660 4
2025/12/12 17,670 17,675 17,600 17,660 16
2025/12/11 17,645 17,645 17,525 17,640 38
2025/12/10 17,725 17,725 17,650 17,650 34
2025/12/09 17,560 17,615 17,560 17,615 2
2025/12/08 17,695 17,695 17,615 17,615 15
2025/12/05 17,670 17,670 17,510 17,635 86
2025/12/04 17,615 17,700 17,615 17,700 12
2025/12/03 17,675 17,675 17,675 17,675 15
2025/12/02 17,710 17,725 17,605 17,725 15
2025/12/01 17,585 17,875 17,580 17,580 5
2025/11/28 17,820 17,820 17,820 17,820 32
2025/11/27 17,835 17,835 17,595 17,770 27
2025/11/26 17,645 17,695 17,645 17,695 15
2025/11/25 18,075 18,075 17,655 17,710 14
2025/11/20 17,660 17,760 17,660 17,675 59
2025/11/19 17,315 17,600 17,315 17,600 28
2025/11/18 17,530 17,575 17,410 17,410 45
2025/11/17 17,540 17,560 17,445 17,510 15
2025/11/14 17,405 17,505 17,405 17,480 13
2025/11/13 17,500 17,500 17,495 17,500 143
2025/11/12 17,380 17,470 17,380 17,470 19
2025/11/11 17,560 17,560 17,560 17,560 13
2025/11/10 17,495 17,495 17,495 17,495 1
2025/11/06 17,350 17,415 17,345 17,415 14
2025/11/05 17,305 17,370 17,305 17,370 17
2025/11/04 17,470 17,470 17,425 17,425 23
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

このページの先頭へ