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
2009/12/30 10,430 10,570 10,430 10,460 38
2009/12/29 10,480 10,510 10,400 10,400 21
2009/12/28 10,480 10,570 10,470 10,480 79
2009/12/25 10,450 10,480 10,370 10,480 73
2009/12/24 10,380 10,460 10,380 10,460 75
2009/12/22 10,310 10,370 10,310 10,370 93
2009/12/21 10,270 10,290 10,270 10,290 50
2009/12/18 10,270 10,270 10,260 10,260 40
2009/12/17 10,240 10,280 10,240 10,280 27
2009/12/16 10,220 10,230 10,220 10,220 101
2009/12/15 10,230 10,240 10,210 10,240 49
2009/12/14 10,210 10,310 10,200 10,310 122
2009/12/11 10,170 10,170 10,170 10,170 4
2009/12/10 10,240 10,240 10,130 10,130 54
2009/12/09 10,200 10,200 10,200 10,200 58
2009/12/08 10,250 10,290 10,250 10,280 134
2009/12/07 10,260 10,330 10,240 10,330 22
2009/12/04 10,200 10,200 10,100 10,190 50
2009/12/03 10,150 10,150 10,150 10,150 1
2009/12/02 10,190 10,240 10,040 10,040 146
2009/12/01 10,050 10,050 9,950 10,000 47
2009/11/30 10,000 10,000 9,950 9,950 142
2009/11/27 10,100 10,100 9,930 9,950 455
2009/11/26 10,150 10,170 10,100 10,100 181
2009/11/25 10,190 10,200 10,170 10,170 50
2009/11/24 10,240 10,240 10,190 10,190 338
2009/11/20 10,210 10,220 10,170 10,210 161
2009/11/19 10,240 10,290 10,230 10,230 369
2009/11/18 10,270 10,280 10,240 10,280 253
2009/11/17 10,300 10,300 10,210 10,240 63
2009/11/16 10,340 10,340 10,300 10,340 25
2009/11/13 10,260 10,280 10,260 10,280 40
2009/11/12 10,300 10,300 10,250 10,270 228
2009/11/11 10,280 10,290 10,210 10,210 399
2009/11/10 10,290 10,290 10,280 10,280 48
2009/11/09 10,300 10,310 10,260 10,310 225
2009/11/06 10,360 10,360 10,300 10,360 6
2009/11/05 10,320 10,320 10,250 10,270 102
2009/11/04 10,250 10,330 10,210 10,310 77
2009/11/02 10,300 10,300 10,230 10,230 272
2009/10/30 10,460 10,460 10,300 10,340 145
2009/10/29 10,450 10,450 10,300 10,420 402
2009/10/28 10,510 10,510 10,380 10,470 140
2009/10/27 10,500 10,550 10,480 10,480 355
2009/10/26 10,550 10,550 10,500 10,510 105
2009/10/23 10,490 10,540 10,450 10,450 245
2009/10/22 10,480 10,480 10,390 10,390 490
2009/10/21 10,480 10,480 10,380 10,380 63
2009/10/20 10,500 10,510 10,410 10,410 66
2009/10/19 10,400 10,580 10,400 10,400 336
2009/10/16 10,320 10,380 10,320 10,380 36
2009/10/15 10,240 10,250 10,210 10,230 51
2009/10/14 10,280 10,280 10,220 10,240 191
2009/10/13 10,360 10,390 10,220 10,290 4,065
2009/10/09 10,160 10,180 10,110 10,160 209
2009/10/08 10,160 10,200 10,080 10,080 488
2009/10/07 10,260 10,260 10,140 10,140 390
2009/10/06 10,160 10,180 10,150 10,180 230
2009/10/05 10,220 10,220 10,170 10,190 47
2009/10/02 10,190 10,200 10,170 10,200 76
2009/10/01 10,120 10,230 10,120 10,230 31
2009/09/30 10,220 10,220 10,120 10,120 151
2009/09/29 10,250 10,250 10,130 10,150 144
2009/09/28 10,390 10,390 10,030 10,120 473
2009/09/25 10,390 10,400 10,300 10,300 179
2009/09/24 10,350 10,360 10,350 10,360 29
2009/09/18 10,370 10,380 10,300 10,300 55
2009/09/17 10,400 10,400 10,290 10,290 33
2009/09/16 10,210 10,340 10,200 10,340 36
2009/09/15 10,170 10,210 10,170 10,210 79
2009/09/14 10,270 10,270 10,160 10,160 187
2009/09/11 10,310 10,340 10,240 10,280 275
2009/09/10 10,420 10,420 10,300 10,350 111
2009/09/09 10,430 10,490 10,300 10,300 147
2009/09/08 10,800 10,800 10,300 10,300 712
2009/09/07 10,700 10,820 10,700 10,700 142
2009/09/04 10,840 10,900 10,810 10,810 42
2009/09/03 10,840 10,870 10,810 10,870 90
2009/09/02 11,100 11,100 10,900 10,910 76
2009/09/01 11,000 11,010 10,960 11,000 178
2009/08/31 11,200 11,200 10,970 10,970 121
2009/08/28 11,120 11,180 11,100 11,120 7
2009/08/27 11,230 11,230 11,020 11,020 107
2009/08/26 11,110 11,240 11,110 11,240 26
2009/08/25 11,270 11,270 11,130 11,130 91
2009/08/24 11,180 11,180 11,150 11,150 68
2009/08/21 10,950 11,150 10,950 11,000 39
2009/08/20 10,840 11,280 10,800 10,950 465
2009/08/19 11,320 11,360 11,280 11,330 80
2009/08/18 11,340 11,390 11,320 11,320 75
2009/08/17 11,420 11,420 11,340 11,340 40
2009/08/14 11,430 11,430 11,330 11,350 83
2009/08/13 11,430 11,440 11,420 11,430 24
2009/08/12 11,470 11,490 11,470 11,470 18
2009/08/11 11,460 11,470 11,450 11,450 28
2009/08/10 11,470 11,470 11,420 11,460 44
2009/08/07 11,400 11,440 11,380 11,440 29
2009/08/06 11,550 11,550 11,400 11,410 64
2009/08/05 11,460 11,500 11,450 11,500 102
2009/08/04 11,390 11,420 11,360 11,420 34
2009/08/03 11,480 11,480 11,420 11,420 83
2009/07/31 11,520 11,520 11,380 11,390 30
2009/07/30 11,340 11,380 11,310 11,380 38
2009/07/29 11,560 11,560 11,310 11,340 133
2009/07/28 11,770 11,770 11,400 11,500 125
2009/07/27 11,500 11,500 11,340 11,400 610
2009/07/24 11,420 11,420 11,390 11,400 41
2009/07/23 11,480 11,480 11,200 11,290 61
2009/07/22 11,680 11,680 11,240 11,310 133
2009/07/21 11,550 11,550 11,280 11,550 26
2009/07/17 11,590 11,590 11,300 11,350 50
2009/07/16 11,390 11,390 11,160 11,160 22
2009/07/15 11,170 11,200 11,170 11,200 37
2009/07/14 11,300 11,390 11,150 11,210 67
2009/07/13 11,600 11,600 11,100 11,240 279
2009/07/10 11,620 11,620 11,400 11,410 173
2009/07/09 11,800 11,800 11,500 11,510 63
2009/07/08 11,620 11,660 11,600 11,600 97
2009/07/07 11,940 12,170 11,770 11,770 50
2009/07/06 11,990 12,100 11,510 11,590 168
2009/07/03 11,480 11,600 11,430 11,520 50
2009/07/02 11,480 11,600 11,480 11,480 32
2009/07/01 11,490 11,490 11,410 11,480 38
2009/06/30 11,650 11,650 11,350 11,420 111
2009/06/29 11,600 11,780 11,410 11,480 212
2009/06/26 12,280 12,280 11,200 11,360 579
2009/06/25 11,990 12,100 11,980 12,000 95
2009/06/24 12,000 12,100 12,000 12,000 35
2009/06/23 11,880 12,820 11,520 12,500 70
2009/06/22 11,720 11,720 11,400 11,500 341
2009/06/19 12,360 12,360 11,500 11,500 462

このページの先頭へ