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
2011/12/30 9,690 9,730 9,670 9,670 74
2011/12/29 9,780 9,780 9,690 9,690 34
2011/12/28 9,790 9,790 9,660 9,730 284
2011/12/27 9,760 9,790 9,760 9,790 28
2011/12/26 9,710 9,760 9,710 9,760 55
2011/12/22 9,780 9,780 9,750 9,750 8
2011/12/21 9,780 9,780 9,720 9,720 47
2011/12/20 9,710 9,750 9,710 9,750 17
2011/12/19 9,770 9,770 9,690 9,750 9
2011/12/16 9,790 9,790 9,680 9,770 102
2011/12/15 9,720 9,770 9,700 9,770 29
2011/12/14 9,750 9,770 9,720 9,770 21
2011/12/13 9,750 9,780 9,750 9,780 9
2011/12/12 9,800 9,800 9,740 9,790 66
2011/12/09 9,780 9,800 9,740 9,800 46
2011/12/08 9,800 9,800 9,780 9,790 23
2011/12/07 9,800 9,800 9,780 9,780 13
2011/12/06 9,790 9,800 9,750 9,750 22
2011/12/05 9,760 9,790 9,760 9,790 197
2011/12/02 9,700 9,750 9,700 9,750 106
2011/12/01 9,700 9,730 9,640 9,700 163
2011/11/30 9,610 9,680 9,610 9,680 221
2011/11/29 9,570 9,670 9,570 9,670 134
2011/11/28 9,600 9,670 9,600 9,650 28
2011/11/25 9,660 9,660 9,590 9,600 63
2011/11/24 9,670 9,670 9,510 9,510 76
2011/11/22 9,660 9,710 9,600 9,710 24
2011/11/21 9,670 9,670 9,670 9,670 1
2011/11/18 9,610 9,610 9,600 9,600 20
2011/11/17 9,620 9,620 9,620 9,620 17
2011/11/16 9,700 9,700 9,620 9,620 12
2011/11/15 9,600 9,650 9,600 9,650 27
2011/11/14 9,660 9,700 9,560 9,650 28
2011/11/11 9,660 9,660 9,660 9,660 2
2011/11/10 9,700 9,700 9,660 9,660 25
2011/11/09 9,690 9,750 9,690 9,700 39
2011/11/08 9,740 9,740 9,700 9,700 31
2011/11/07 9,650 9,710 9,650 9,700 54
2011/11/04 9,690 9,730 9,690 9,730 37
2011/11/02 9,560 9,620 9,560 9,610 169
2011/11/01 9,760 9,800 9,610 9,610 233
2011/10/31 9,520 9,790 9,510 9,760 296
2011/10/28 9,590 9,610 9,530 9,610 59
2011/10/27 9,590 9,590 9,530 9,530 53
2011/10/26 9,450 9,510 9,450 9,500 60
2011/10/25 9,540 9,540 9,510 9,510 18
2011/10/24 9,520 9,540 9,520 9,540 20
2011/10/21 9,490 9,490 9,490 9,490 1
2011/10/20 9,390 9,500 9,390 9,440 32
2011/10/19 9,430 9,530 9,420 9,430 22
2011/10/18 9,480 9,500 9,350 9,420 46
2011/10/17 9,400 9,490 9,350 9,490 144
2011/10/14 9,450 9,500 9,450 9,490 42
2011/10/13 9,400 9,500 9,400 9,400 69
2011/10/12 9,400 9,400 9,400 9,400 9
2011/10/11 9,360 9,400 9,360 9,400 25
2011/10/07 9,330 9,360 9,330 9,360 206
2011/10/06 9,330 9,340 9,310 9,310 17
2011/10/05 9,310 9,330 9,290 9,290 268
2011/10/04 9,400 9,400 9,310 9,310 114
2011/10/03 9,430 9,440 9,370 9,400 105
2011/09/30 9,330 9,440 9,330 9,400 110
2011/09/29 9,550 9,550 9,370 9,440 165
2011/09/28 9,500 9,600 9,420 9,600 179
2011/09/27 9,490 9,500 9,420 9,500 22
2011/09/26 9,460 9,490 9,440 9,490 115
2011/09/22 9,540 9,580 9,460 9,490 210
2011/09/21 9,590 9,630 9,520 9,550 276
2011/09/20 9,700 9,700 9,600 9,670 216
2011/09/16 9,700 9,720 9,670 9,720 19
2011/09/15 9,740 9,740 9,690 9,690 10
2011/09/14 9,740 9,780 9,660 9,780 220
2011/09/13 9,790 9,800 9,790 9,800 2
2011/09/12 9,810 9,810 9,800 9,810 68
2011/09/09 9,750 9,830 9,740 9,830 62
2011/09/08 9,830 9,830 9,740 9,830 22
2011/09/07 9,750 9,800 9,730 9,800 67
2011/09/06 9,790 9,790 9,740 9,740 30
2011/09/05 9,730 9,840 9,730 9,740 51
2011/09/02 9,830 9,830 9,780 9,780 11
2011/09/01 9,800 9,830 9,800 9,830 57
2011/08/31 9,800 9,800 9,770 9,790 150
2011/08/30 9,790 9,810 9,780 9,810 102
2011/08/29 9,800 9,800 9,800 9,800 33
2011/08/26 9,790 9,790 9,750 9,750 182
2011/08/25 9,790 9,790 9,790 9,790 30
2011/08/24 9,750 9,750 9,720 9,720 11
2011/08/23 9,750 9,750 9,710 9,750 43
2011/08/22 9,750 9,800 9,680 9,680 102
2011/08/19 9,670 9,750 9,670 9,750 350
2011/08/18 9,720 9,740 9,700 9,730 381
2011/08/17 9,750 9,760 9,720 9,760 74
2011/08/16 9,770 9,780 9,700 9,750 207
2011/08/15 9,760 9,780 9,750 9,770 76
2011/08/12 9,690 9,800 9,690 9,790 36
2011/08/11 9,650 9,680 9,650 9,670 118
2011/08/10 9,700 9,720 9,670 9,670 78
2011/08/09 9,670 9,710 9,650 9,700 384
2011/08/08 9,770 9,770 9,720 9,720 230
2011/08/05 9,790 9,880 9,660 9,770 400
2011/08/04 9,690 9,900 9,650 9,830 299
2011/08/03 9,780 9,780 9,650 9,650 526
2011/08/02 9,790 9,790 9,720 9,720 428
2011/08/01 9,720 9,800 9,720 9,760 160
2011/07/29 9,770 9,790 9,720 9,720 295
2011/07/28 9,760 9,790 9,760 9,760 46
2011/07/27 9,810 9,810 9,750 9,780 998
2011/07/26 9,880 9,880 9,760 9,760 640
2011/07/25 9,820 9,940 9,820 9,830 218
2011/07/22 9,870 9,880 9,820 9,840 471
2011/07/21 9,960 9,960 9,830 9,870 952
2011/07/20 9,960 9,990 9,930 9,970 861
2011/07/19 10,050 10,050 10,020 10,040 86
2011/07/15 9,990 10,040 9,980 10,040 103
2011/07/14 10,080 10,080 9,910 9,970 1,832
2011/07/13 10,050 10,050 10,010 10,040 118
2011/07/12 10,160 10,160 9,970 10,000 634
2011/07/11 10,400 10,400 10,100 10,180 279
2011/07/08 10,200 11,400 10,200 10,200 552
2011/07/07 10,170 10,170 10,100 10,150 111
2011/07/06 10,180 10,180 10,100 10,100 109
2011/07/05 10,200 10,200 10,100 10,100 123
2011/07/04 10,190 10,190 10,100 10,110 119
2011/07/01 10,110 10,170 10,110 10,170 38
2011/06/30 10,140 10,170 10,100 10,160 197
2011/06/29 10,160 10,160 10,080 10,130 66
2011/06/28 10,110 10,150 10,110 10,150 117
2011/06/27 10,100 10,100 10,070 10,070 43
2011/06/24 10,070 10,090 10,070 10,080 30
2011/06/23 10,030 10,070 10,030 10,070 82
2011/06/22 0 0 0 10,020 0
2011/06/21 10,110 10,110 10,020 10,020 61
2011/06/20 10,100 10,100 10,030 10,030 147
2011/06/17 10,100 10,100 10,060 10,100 90
2011/06/16 10,090 10,090 10,090 10,090 3
2011/06/15 10,100 10,100 10,100 10,100 93
2011/06/14 10,050 10,060 10,020 10,060 109
2011/06/13 10,100 10,110 10,000 10,040 330
2011/06/10 10,130 10,130 10,100 10,100 37
2011/06/09 10,120 10,120 10,050 10,050 63
2011/06/08 10,060 10,080 10,040 10,050 130
2011/06/07 10,100 10,100 10,060 10,060 122
2011/06/06 10,120 10,120 10,050 10,100 137
2011/06/03 10,180 10,180 10,120 10,130 22
2011/06/02 10,190 10,190 10,090 10,150 37
2011/06/01 10,070 10,190 10,070 10,190 188
2011/05/31 10,060 10,120 10,060 10,120 190
2011/05/30 10,100 10,240 10,050 10,100 76
2011/05/27 10,120 10,120 10,000 10,050 266
2011/05/26 10,180 10,180 10,130 10,130 50
2011/05/25 10,100 10,180 10,100 10,180 110
2011/05/24 10,190 10,190 10,100 10,100 183
2011/05/23 10,200 10,200 10,150 10,150 26
2011/05/20 10,150 10,160 10,150 10,160 16
2011/05/19 10,150 10,150 10,120 10,140 8
2011/05/18 10,160 10,160 10,060 10,160 52
2011/05/17 10,170 10,170 10,100 10,100 182
2011/05/16 10,160 10,240 10,050 10,150 461
2011/05/13 10,160 10,180 10,060 10,180 157
2011/05/12 10,090 10,190 10,050 10,180 213
2011/05/11 10,110 10,110 10,090 10,100 71
2011/05/10 10,060 10,110 10,050 10,110 250
2011/05/09 10,150 10,150 10,100 10,100 243
2011/05/06 10,130 10,140 10,090 10,140 371
2011/05/02 10,190 10,190 10,130 10,190 239
2011/04/28 10,220 10,220 10,150 10,190 84
2011/04/27 10,090 10,170 10,050 10,160 85
2011/04/26 10,280 10,280 10,100 10,170 417
2011/04/25 10,200 10,250 10,200 10,230 32
2011/04/22 10,360 10,360 10,140 10,210 349
2011/04/21 10,380 10,380 10,180 10,200 170
2011/04/20 10,270 10,270 10,200 10,240 167
2011/04/19 10,300 10,300 10,180 10,250 262
2011/04/18 10,290 10,290 10,210 10,260 141
2011/04/15 10,300 10,300 10,240 10,300 114
2011/04/14 10,280 10,300 10,280 10,300 176
2011/04/13 10,260 10,370 9,980 10,370 481
2011/04/12 10,530 10,540 10,360 10,410 656
2011/04/11 10,500 10,530 10,460 10,500 662
2011/04/08 10,490 10,500 10,400 10,490 151
2011/04/07 10,540 10,540 10,400 10,430 362
2011/04/06 10,350 10,500 10,350 10,400 589
2011/04/05 10,330 10,390 10,170 10,300 279
2011/04/04 10,270 10,270 10,170 10,270 99
2011/04/01 10,080 10,170 10,040 10,170 1,130
2011/03/31 10,070 10,080 10,010 10,070 433
2011/03/30 9,970 10,040 9,970 10,030 145
2011/03/29 9,970 9,970 9,960 9,970 66
2011/03/28 9,910 9,950 9,910 9,950 139
2011/03/25 9,810 9,890 9,810 9,890 183
2011/03/24 9,850 9,870 9,800 9,870 406
2011/03/23 9,920 9,920 9,870 9,890 61
2011/03/22 9,960 9,960 9,800 9,920 127
2011/03/18 9,880 9,900 9,860 9,890 105
2011/03/17 9,750 9,800 9,600 9,690 1,060
2011/03/16 9,930 9,930 9,760 9,820 954
2011/03/15 9,900 10,080 9,800 9,890 560
2011/03/14 9,880 9,950 9,860 9,920 448
2011/03/11 9,970 9,990 9,930 9,990 66
2011/03/10 9,970 9,970 9,970 9,970 38
2011/03/09 9,960 9,980 9,930 9,980 75
2011/03/08 9,920 9,940 9,910 9,920 109
2011/03/07 9,970 9,970 9,890 9,900 203
2011/03/04 9,920 9,930 9,890 9,930 400
2011/03/03 9,930 9,930 9,850 9,860 574
2011/03/02 9,960 9,960 9,880 9,880 468
2011/03/01 9,970 9,970 9,910 9,950 429
2011/02/28 10,000 10,080 9,930 9,940 354
2011/02/25 9,920 9,920 9,890 9,920 29
2011/02/24 9,930 9,930 9,850 9,850 595
2011/02/23 10,040 10,060 9,940 9,950 237
2011/02/22 10,030 10,030 9,920 9,990 618
2011/02/21 10,030 10,030 9,970 10,010 643
2011/02/18 10,030 10,030 10,000 10,030 76
2011/02/17 10,000 10,020 10,000 10,020 98
2011/02/16 10,030 10,030 10,010 10,030 119
2011/02/15 9,990 9,990 9,960 9,980 228
2011/02/14 10,000 10,000 9,980 9,980 79
2011/02/10 9,960 9,990 9,900 9,940 478
2011/02/09 9,900 10,010 9,900 9,920 343
2011/02/08 9,910 9,930 9,890 9,900 219
2011/02/07 10,010 10,010 9,860 9,900 453
2011/02/04 9,970 9,990 9,950 9,980 34
2011/02/03 9,930 9,950 9,850 9,940 236
2011/02/02 9,900 9,960 9,900 9,900 264
2011/02/01 9,950 9,950 9,890 9,900 768
2011/01/31 10,040 10,040 9,930 9,930 560
2011/01/28 10,140 10,140 9,940 9,980 646
2011/01/27 10,030 10,130 10,030 10,050 191
2011/01/26 10,100 10,100 9,980 10,040 540
2011/01/25 10,180 10,180 10,000 10,050 1,292
2011/01/24 10,240 10,240 10,210 10,220 211
2011/01/21 10,250 10,250 10,100 10,180 286
2011/01/20 10,190 10,200 10,080 10,130 331
2011/01/19 10,260 10,260 10,200 10,230 104
2011/01/18 10,210 10,210 10,150 10,200 284
2011/01/17 10,230 10,230 10,200 10,200 153
2011/01/14 10,240 10,240 10,150 10,230 157
2011/01/13 10,260 10,260 10,180 10,250 58
2011/01/12 10,200 10,290 10,180 10,180 131
2011/01/11 10,340 10,340 10,180 10,330 105
2011/01/07 10,320 10,340 10,220 10,340 92
2011/01/06 10,300 10,300 10,250 10,250 60
2011/01/05 10,200 10,260 10,200 10,260 21
2011/01/04 10,290 10,290 10,200 10,260 213

このページの先頭へ