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
2010/12/30 10,200 10,240 10,200 10,210 138
2010/12/29 10,250 10,280 10,200 10,200 140
2010/12/28 10,210 10,300 10,210 10,210 32
2010/12/27 10,350 10,380 10,200 10,200 67
2010/12/24 10,390 10,390 10,380 10,380 11
2010/12/22 10,230 10,350 10,230 10,350 111
2010/12/21 10,320 10,320 10,320 10,320 3
2010/12/20 10,270 10,370 10,270 10,370 127
2010/12/17 10,310 10,310 10,310 10,310 2
2010/12/16 10,330 10,330 10,330 10,330 1
2010/12/15 10,250 10,250 10,230 10,230 30
2010/12/14 0 0 0 10,370 0
2010/12/13 10,270 10,370 10,270 10,370 80
2010/12/10 10,400 10,400 10,400 10,400 1
2010/12/09 10,440 10,440 10,270 10,300 83
2010/12/08 10,300 10,300 10,300 10,300 12
2010/12/07 10,340 10,340 10,340 10,340 5
2010/12/06 10,360 10,360 10,280 10,280 38
2010/12/03 10,300 10,370 10,290 10,290 11
2010/12/02 10,270 10,390 10,270 10,300 63
2010/12/01 10,300 10,440 10,250 10,250 64
2010/11/30 10,300 10,320 10,300 10,320 2
2010/11/29 10,440 10,440 10,160 10,300 176
2010/11/26 10,320 10,440 10,310 10,440 201
2010/11/25 10,250 10,260 10,220 10,220 136
2010/11/24 10,220 10,250 10,220 10,250 70
2010/11/22 10,350 10,350 10,340 10,350 29
2010/11/19 10,270 10,290 10,240 10,240 38
2010/11/18 10,240 10,250 10,240 10,250 9
2010/11/17 10,270 10,270 10,200 10,270 30
2010/11/16 10,320 10,320 10,210 10,210 34
2010/11/15 10,280 10,280 10,270 10,270 77
2010/11/12 10,290 10,290 10,200 10,200 4
2010/11/11 10,630 10,630 10,170 10,170 348
2010/11/10 10,200 10,250 10,150 10,200 57
2010/11/09 10,200 10,250 10,200 10,240 21
2010/11/08 10,250 10,250 10,200 10,250 22
2010/11/05 10,190 10,190 10,180 10,180 13
2010/11/04 10,200 10,200 10,120 10,120 14
2010/11/02 10,200 10,200 10,190 10,190 12
2010/11/01 10,230 10,230 9,990 10,210 412
2010/10/29 10,190 10,230 10,130 10,130 101
2010/10/28 10,230 10,230 10,230 10,230 2
2010/10/27 10,230 10,230 10,110 10,110 21
2010/10/26 10,140 10,140 10,090 10,130 224
2010/10/25 10,190 10,200 10,150 10,200 470
2010/10/22 10,250 10,290 10,250 10,290 135
2010/10/21 10,200 10,330 10,200 10,230 72
2010/10/20 10,350 10,350 10,200 10,200 125
2010/10/19 10,260 10,310 10,260 10,310 12
2010/10/18 10,290 10,320 10,220 10,310 50
2010/10/15 10,230 10,330 10,210 10,320 247
2010/10/14 10,300 10,360 10,190 10,190 360
2010/10/13 10,260 10,270 10,240 10,240 165
2010/10/12 10,300 10,340 10,300 10,300 172
2010/10/08 10,300 10,360 10,280 10,360 54
2010/10/07 10,370 10,400 10,290 10,350 104
2010/10/06 10,300 10,380 10,300 10,300 120
2010/10/05 10,450 10,450 10,350 10,350 49
2010/10/04 10,400 10,400 10,340 10,340 29
2010/10/01 10,350 10,370 10,350 10,360 27
2010/09/30 10,400 10,400 10,380 10,390 18
2010/09/29 10,450 10,450 10,320 10,420 8
2010/09/28 10,400 10,410 10,360 10,360 30
2010/09/27 10,490 10,490 10,470 10,470 16
2010/09/24 10,390 10,400 10,390 10,400 22
2010/09/22 10,400 10,400 10,400 10,400 11
2010/09/21 10,430 10,480 10,430 10,480 14
2010/09/17 10,320 10,500 10,320 10,500 37
2010/09/16 0 0 0 10,200 0
2010/09/15 10,210 10,330 10,200 10,200 103
2010/09/14 10,220 10,220 10,220 10,220 109
2010/09/13 10,380 10,380 10,380 10,380 13
2010/09/10 10,230 10,250 10,160 10,250 63
2010/09/09 10,180 10,200 10,180 10,200 21
2010/09/08 10,160 10,250 10,160 10,200 28
2010/09/07 10,160 10,230 10,160 10,230 82
2010/09/06 10,220 10,230 10,220 10,230 4
2010/09/03 10,280 10,280 10,280 10,280 5
2010/09/02 10,260 10,260 10,260 10,260 23
2010/09/01 10,230 10,230 10,150 10,150 61
2010/08/31 10,320 10,320 10,120 10,120 29
2010/08/30 10,360 10,360 10,210 10,210 75
2010/08/27 10,210 10,210 10,150 10,210 26
2010/08/26 10,290 10,290 10,240 10,260 24
2010/08/25 10,240 10,260 10,240 10,260 42
2010/08/24 10,270 10,270 10,130 10,260 141
2010/08/23 10,390 10,390 10,300 10,300 17
2010/08/20 10,400 10,400 10,390 10,390 22
2010/08/19 10,310 10,430 10,310 10,430 94
2010/08/18 10,270 10,310 10,270 10,310 29
2010/08/17 10,320 10,320 10,280 10,290 28
2010/08/16 10,390 10,390 10,240 10,270 32
2010/08/13 10,370 10,370 10,250 10,300 77
2010/08/12 10,360 10,370 10,310 10,310 3
2010/08/11 10,390 10,390 10,260 10,260 302
2010/08/10 10,550 10,550 10,390 10,550 117
2010/08/09 10,510 10,510 10,450 10,500 58
2010/08/06 10,400 10,450 10,400 10,450 9
2010/08/05 10,330 10,400 10,330 10,400 44
2010/08/04 10,440 10,440 10,410 10,440 31
2010/08/03 10,510 10,510 10,440 10,440 16
2010/08/02 10,510 10,520 10,330 10,330 59
2010/07/30 10,470 10,470 10,390 10,470 20
2010/07/29 10,510 10,510 10,460 10,460 6
2010/07/28 10,490 10,490 10,490 10,490 1
2010/07/27 10,520 10,520 10,500 10,500 68
2010/07/26 10,490 10,490 10,300 10,300 13
2010/07/23 10,390 10,390 10,380 10,380 10
2010/07/22 10,230 10,350 10,230 10,300 104
2010/07/21 10,400 10,400 10,370 10,400 105
2010/07/20 10,550 10,550 10,240 10,320 264
2010/07/16 10,670 10,680 10,670 10,680 23
2010/07/15 10,690 10,690 10,560 10,560 16
2010/07/14 10,770 10,770 10,400 10,740 70
2010/07/13 10,760 10,760 10,750 10,760 89
2010/07/12 10,650 10,650 10,600 10,650 6
2010/07/09 10,560 10,600 10,560 10,600 202
2010/07/08 10,470 10,570 10,470 10,560 254
2010/07/07 10,480 10,490 10,480 10,480 4
2010/07/06 10,500 10,500 10,490 10,490 66
2010/07/05 10,570 10,570 10,570 10,570 7
2010/07/02 10,520 10,520 10,520 10,520 11
2010/07/01 10,570 10,570 10,560 10,560 28
2010/06/30 10,510 10,540 10,510 10,530 30
2010/06/29 10,570 10,640 10,520 10,520 106
2010/06/28 10,690 10,690 10,520 10,520 129
2010/06/25 10,700 10,700 10,620 10,700 58
2010/06/24 10,790 10,790 10,780 10,780 21
2010/06/23 10,840 10,840 10,800 10,800 51
2010/06/22 10,980 10,980 10,880 10,900 85
2010/06/21 10,660 10,710 10,580 10,680 92
2010/06/18 10,730 10,730 10,600 10,660 84
2010/06/17 10,800 10,800 10,600 10,600 117
2010/06/16 10,970 10,970 10,700 10,710 41
2010/06/15 10,970 10,970 10,880 10,880 21
2010/06/14 10,970 10,980 10,900 10,980 40
2010/06/11 10,790 11,000 10,790 10,990 78
2010/06/10 10,600 10,600 10,540 10,540 32
2010/06/09 10,770 10,770 10,500 10,500 208
2010/06/08 0 0 0 10,700 0
2010/06/07 10,700 10,700 10,700 10,700 23
2010/06/04 10,790 10,790 10,790 10,790 14
2010/06/03 10,690 10,690 10,690 10,690 1
2010/06/02 10,630 10,690 10,630 10,690 107
2010/06/01 10,640 10,640 10,640 10,640 5
2010/05/31 10,640 10,650 10,520 10,600 61
2010/05/28 10,500 10,640 10,400 10,640 228
2010/05/27 10,340 10,480 10,340 10,480 22
2010/05/26 10,480 10,500 10,340 10,340 72
2010/05/25 10,650 10,650 10,480 10,480 56
2010/05/24 10,800 10,800 10,500 10,640 195
2010/05/21 10,490 10,540 10,320 10,500 350
2010/05/20 10,700 10,790 10,560 10,790 179
2010/05/19 10,960 10,960 10,660 10,700 201
2010/05/18 11,230 11,230 10,980 10,980 74
2010/05/17 11,000 11,250 11,000 11,240 51
2010/05/14 11,250 11,250 10,850 11,200 51
2010/05/13 10,920 11,090 10,900 11,090 66
2010/05/12 11,100 11,100 10,900 11,090 139
2010/05/11 11,160 11,160 10,860 11,100 97
2010/05/10 10,810 10,970 10,810 10,860 781
2010/05/07 10,910 10,910 10,650 10,900 601
2010/05/06 11,300 11,300 11,050 11,140 211
2010/04/30 11,300 11,300 11,160 11,300 31
2010/04/28 11,300 11,300 11,160 11,160 11
2010/04/27 11,300 11,300 11,160 11,200 60
2010/04/26 11,300 11,340 11,300 11,320 397
2010/04/23 11,010 11,300 11,000 11,300 99
2010/04/22 11,170 11,170 11,000 11,020 178
2010/04/21 11,150 11,230 11,050 11,230 430
2010/04/20 11,340 11,340 11,140 11,240 105
2010/04/19 11,470 11,470 11,190 11,340 307
2010/04/16 11,200 11,200 11,190 11,190 51
2010/04/15 11,060 11,200 10,960 11,180 127
2010/04/14 11,000 11,130 10,970 10,970 100
2010/04/13 11,170 11,170 11,020 11,140 61
2010/04/12 11,140 11,150 11,080 11,150 34
2010/04/09 11,080 11,140 11,000 11,140 475
2010/04/08 11,200 11,200 11,130 11,130 52
2010/04/07 11,040 11,240 10,980 11,150 165
2010/04/06 11,050 11,300 11,040 11,040 166
2010/04/05 11,290 11,290 11,100 11,240 273
2010/04/02 10,980 10,980 10,690 10,890 253
2010/04/01 10,840 10,840 10,650 10,660 91
2010/03/31 10,740 10,770 10,600 10,770 267
2010/03/30 10,700 10,700 10,600 10,700 237
2010/03/29 10,740 10,740 10,560 10,730 72
2010/03/26 10,710 10,740 10,550 10,730 79
2010/03/25 10,700 10,730 10,570 10,730 77
2010/03/24 10,770 10,770 10,580 10,760 125
2010/03/23 10,750 10,750 10,700 10,700 80
2010/03/19 10,600 10,650 10,590 10,650 36
2010/03/18 10,590 10,590 10,590 10,590 32
2010/03/17 10,590 10,590 10,500 10,590 29
2010/03/16 10,550 10,590 10,550 10,590 79
2010/03/15 10,550 10,560 10,480 10,560 94
2010/03/12 10,500 10,540 10,450 10,520 1,187
2010/03/11 10,500 10,500 10,500 10,500 5
2010/03/10 10,500 10,500 10,370 10,370 27
2010/03/09 10,500 10,500 10,420 10,420 4
2010/03/08 10,500 10,500 10,500 10,500 59
2010/03/05 10,380 10,500 10,380 10,500 104
2010/03/04 10,370 10,500 10,370 10,400 18
2010/03/03 10,510 10,510 10,370 10,370 176
2010/03/02 10,360 10,510 10,360 10,510 1,101
2010/03/01 10,610 10,610 10,370 10,370 76
2010/02/26 10,380 10,440 10,370 10,370 85
2010/02/25 10,630 10,640 10,500 10,500 50
2010/02/23 10,600 10,630 10,400 10,630 69
2010/02/22 10,660 10,660 10,580 10,660 43
2010/02/19 10,450 10,590 10,450 10,590 85
2010/02/18 10,440 10,440 10,390 10,390 76
2010/02/17 10,430 10,430 10,380 10,380 11
2010/02/16 10,430 10,430 10,370 10,370 8
2010/02/15 10,390 10,440 10,370 10,370 66
2010/02/12 10,260 10,340 10,260 10,340 20
2010/02/10 10,350 10,350 10,300 10,300 3
2010/02/09 10,430 10,430 10,310 10,320 38
2010/02/08 10,420 10,440 10,310 10,440 17
2010/02/05 10,350 10,350 10,290 10,350 84
2010/02/04 10,480 10,480 10,450 10,450 23
2010/02/03 10,480 10,480 10,350 10,480 38
2010/02/02 10,450 10,490 10,450 10,490 7
2010/02/01 10,550 10,550 10,370 10,370 17
2010/01/29 10,340 10,370 10,340 10,370 19
2010/01/28 10,250 10,250 10,250 10,250 10
2010/01/27 10,300 10,320 10,300 10,320 30
2010/01/26 10,350 10,390 10,280 10,280 218
2010/01/25 10,450 10,450 10,370 10,400 55
2010/01/22 10,510 10,510 10,450 10,490 167
2010/01/21 10,500 10,570 10,500 10,500 90
2010/01/20 10,590 10,600 10,580 10,590 20
2010/01/19 10,500 10,610 10,500 10,610 156
2010/01/18 10,640 10,640 10,520 10,520 682
2010/01/15 10,660 10,660 10,550 10,600 230
2010/01/14 10,650 10,650 10,610 10,610 11
2010/01/13 10,660 10,670 10,600 10,660 153
2010/01/12 10,730 10,760 10,610 10,710 563
2010/01/08 10,680 10,750 10,550 10,660 633
2010/01/07 10,680 10,690 10,520 10,520 459
2010/01/06 10,650 10,650 10,520 10,550 41
2010/01/05 10,600 10,690 10,460 10,510 581
2010/01/04 10,670 10,670 10,530 10,600 73

このページの先頭へ