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
2012/12/28 11,200 11,340 11,200 11,340 213
2012/12/27 11,040 11,180 11,040 11,150 614
2012/12/26 11,150 11,160 11,150 11,160 50
2012/12/25 11,100 11,160 11,100 11,130 254
2012/12/21 11,180 11,180 11,020 11,060 207
2012/12/20 11,090 11,120 11,000 11,110 187
2012/12/19 11,080 11,080 10,980 11,000 204
2012/12/18 10,980 11,220 10,950 11,070 242
2012/12/17 10,920 10,970 10,860 10,920 294
2012/12/14 10,910 10,940 10,910 10,910 93
2012/12/13 10,870 10,900 10,830 10,900 126
2012/12/12 10,810 10,810 10,740 10,740 21
2012/12/11 10,810 10,820 10,700 10,770 74
2012/12/10 10,800 10,800 10,710 10,790 150
2012/12/07 10,770 10,790 10,700 10,790 41
2012/12/06 10,710 10,730 10,630 10,710 179
2012/12/05 10,690 10,740 10,660 10,710 42
2012/12/04 10,700 10,740 10,650 10,670 34
2012/12/03 10,670 10,750 10,670 10,710 119
2012/11/30 10,700 10,710 10,640 10,640 246
2012/11/29 10,690 10,740 10,560 10,630 219
2012/11/28 10,730 10,730 10,700 10,700 59
2012/11/27 10,700 10,730 10,690 10,720 18
2012/11/26 10,670 10,720 10,670 10,700 215
2012/11/22 10,650 10,790 10,600 10,650 189
2012/11/21 10,500 10,650 10,500 10,580 494
2012/11/20 10,570 10,580 10,460 10,460 115
2012/11/19 10,600 10,600 10,500 10,510 25
2012/11/16 10,400 10,520 10,400 10,450 262
2012/11/15 10,390 10,450 10,360 10,360 434
2012/11/14 10,380 10,380 10,380 10,380 5
2012/11/13 10,380 10,380 10,380 10,380 3
2012/11/12 10,390 10,390 10,360 10,370 4
2012/11/09 10,300 10,400 10,300 10,400 32
2012/11/08 10,350 10,410 10,330 10,330 221
2012/11/07 10,380 10,440 10,370 10,370 128
2012/11/06 10,370 10,500 10,350 10,370 130
2012/11/05 10,400 10,400 10,370 10,370 91
2012/11/02 10,360 10,410 10,350 10,370 114
2012/11/01 10,310 10,370 10,310 10,330 84
2012/10/31 10,330 10,330 10,320 10,320 5
2012/10/30 10,300 10,330 10,250 10,250 270
2012/10/29 10,300 10,360 10,300 10,300 26
2012/10/26 10,270 10,370 10,270 10,300 103
2012/10/25 10,300 10,310 10,300 10,310 67
2012/10/24 10,280 10,300 10,270 10,300 32
2012/10/23 10,350 10,350 10,280 10,280 203
2012/10/22 10,170 10,230 10,140 10,230 90
2012/10/19 10,100 10,160 10,100 10,130 33
2012/10/18 10,180 10,210 10,180 10,200 203
2012/10/17 10,180 10,180 10,110 10,150 346
2012/10/16 10,090 10,170 10,090 10,170 211
2012/10/15 10,080 10,100 10,050 10,100 28
2012/10/12 10,100 10,100 10,070 10,080 37
2012/10/11 10,080 10,110 10,060 10,080 108
2012/10/10 10,090 10,100 10,090 10,100 44
2012/10/09 10,100 10,100 10,060 10,100 12
2012/10/05 10,050 10,080 10,050 10,080 37
2012/10/04 10,070 10,090 10,070 10,090 14
2012/10/03 10,050 10,060 10,050 10,050 8
2012/10/02 10,050 10,050 10,050 10,050 31
2012/10/01 10,020 10,030 9,990 10,030 9
2012/09/28 10,010 10,020 9,980 10,020 4
2012/09/27 10,010 10,010 9,980 9,980 114
2012/09/26 10,030 10,030 9,980 10,000 365
2012/09/25 10,060 10,060 9,990 9,990 82
2012/09/24 10,040 10,060 10,040 10,060 8
2012/09/21 10,040 10,040 10,040 10,040 7
2012/09/20 10,090 10,090 10,000 10,000 842
2012/09/19 9,980 10,120 9,980 10,120 210
2012/09/18 9,990 10,010 9,950 10,010 86
2012/09/14 9,960 9,980 9,950 9,980 264
2012/09/13 10,010 10,010 10,000 10,010 13
2012/09/12 10,020 10,020 10,010 10,010 4
2012/09/11 10,030 10,030 10,000 10,000 10
2012/09/10 10,010 10,010 10,000 10,010 44
2012/09/07 10,030 10,040 10,000 10,040 15
2012/09/06 9,990 10,030 9,990 10,000 10
2012/09/05 10,000 10,050 10,000 10,030 22
2012/09/04 10,040 10,040 10,040 10,040 11
2012/09/03 10,000 10,050 9,990 10,050 47
2012/08/31 10,050 10,050 10,050 10,050 2
2012/08/30 10,070 10,070 10,000 10,050 43
2012/08/29 10,100 10,110 10,100 10,110 5
2012/08/28 10,090 10,090 10,060 10,060 10
2012/08/27 10,100 10,100 10,090 10,100 15
2012/08/24 10,080 10,080 10,070 10,080 17
2012/08/23 10,100 10,100 10,100 10,100 13
2012/08/21 10,080 10,110 10,050 10,110 8
2012/08/20 10,110 10,140 10,080 10,080 15
2012/08/17 10,040 10,200 10,020 10,020 109
2012/08/16 10,040 10,040 9,990 10,000 128
2012/08/15 10,040 10,040 10,010 10,010 18
2012/08/14 9,980 9,990 9,960 9,990 107
2012/08/13 10,000 10,000 9,950 9,950 72
2012/08/10 10,040 10,040 10,000 10,010 3
2012/08/09 10,030 10,030 9,990 10,030 100
2012/08/08 9,980 10,020 9,980 10,020 12
2012/08/07 9,990 9,990 9,990 9,990 3
2012/08/06 9,970 10,010 9,970 9,990 17
2012/08/03 9,940 9,960 9,940 9,960 11
2012/08/02 9,960 9,990 9,960 9,990 109
2012/08/01 9,940 9,960 9,910 9,960 91
2012/07/31 9,940 9,940 9,940 9,940 12
2012/07/30 9,970 9,970 9,920 9,970 46
2012/07/27 9,950 9,950 9,930 9,930 19
2012/07/26 9,950 9,950 9,950 9,950 7
2012/07/25 9,950 9,950 9,850 9,870 108
2012/07/24 9,860 9,920 9,860 9,900 25
2012/07/23 9,950 9,950 9,860 9,870 104
2012/07/20 9,980 9,980 9,940 9,940 158
2012/07/19 10,030 10,040 9,950 9,960 458
2012/07/18 10,110 10,120 10,090 10,090 75
2012/07/17 10,080 10,080 10,070 10,080 37
2012/07/13 10,020 10,080 10,020 10,080 12
2012/07/12 10,100 10,130 10,100 10,130 43
2012/07/11 10,110 10,110 10,070 10,100 16
2012/07/10 10,130 10,130 10,100 10,100 11
2012/07/09 10,020 10,130 10,020 10,130 90
2012/07/06 10,160 10,160 10,150 10,150 3
2012/07/05 10,160 10,170 10,120 10,120 54
2012/07/04 10,090 10,160 10,080 10,130 105
2012/07/03 10,050 10,090 10,050 10,090 40
2012/07/02 10,000 10,090 10,000 10,070 589
2012/06/29 10,000 10,000 9,950 9,980 56
2012/06/28 10,020 10,020 10,000 10,000 6
2012/06/27 10,030 10,030 9,970 10,020 156
2012/06/26 10,040 10,040 10,000 10,000 249
2012/06/25 10,010 10,050 10,010 10,010 75
2012/06/22 10,020 10,050 10,000 10,050 33
2012/06/21 10,040 10,050 10,000 10,020 183
2012/06/20 10,060 10,060 9,930 10,000 214
2012/06/19 10,060 10,060 10,040 10,040 6
2012/06/18 10,040 10,100 10,040 10,100 20
2012/06/15 10,030 10,030 10,010 10,010 6
2012/06/14 10,020 10,020 10,010 10,020 13
2012/06/13 10,000 10,030 10,000 10,030 9
2012/06/12 10,020 10,020 9,940 10,000 26
2012/06/11 10,000 10,020 10,000 10,020 4
2012/06/08 10,000 10,000 9,920 10,000 10
2012/06/07 9,860 10,000 9,860 10,000 17
2012/06/06 9,820 9,850 9,760 9,850 244
2012/06/05 9,750 9,820 9,750 9,820 39
2012/06/04 9,790 9,790 9,720 9,760 344
2012/06/01 9,850 9,850 9,770 9,810 127
2012/05/31 10,000 10,000 9,890 9,890 206
2012/05/30 10,100 10,100 9,970 10,000 32
2012/05/29 10,060 10,090 10,000 10,000 651
2012/05/28 9,990 10,050 9,990 10,040 7
2012/05/25 10,010 10,010 9,940 9,950 24
2012/05/24 10,050 10,050 9,940 10,000 62
2012/05/23 9,990 10,030 9,950 10,030 48
2012/05/22 10,080 10,080 9,960 9,970 49
2012/05/21 9,980 10,030 9,980 10,030 44
2012/05/18 10,040 10,050 9,990 10,030 205
2012/05/17 10,020 10,120 10,020 10,100 44
2012/05/16 10,120 10,150 10,060 10,060 18
2012/05/15 10,180 10,180 10,010 10,010 112
2012/05/14 10,130 10,180 10,130 10,180 48
2012/05/11 10,210 10,220 10,160 10,200 98
2012/05/10 10,260 10,260 10,160 10,200 57
2012/05/09 10,220 10,220 10,190 10,200 27
2012/05/08 10,160 10,240 10,160 10,210 61
2012/05/07 10,300 10,300 10,160 10,160 150
2012/05/02 10,220 10,300 10,200 10,300 38
2012/05/01 10,290 10,290 10,180 10,200 291
2012/04/27 10,350 10,350 10,280 10,330 20
2012/04/26 10,350 10,350 10,350 10,350 8
2012/04/25 10,340 10,350 10,340 10,350 5
2012/04/24 10,330 10,330 10,300 10,300 14
2012/04/23 10,270 10,330 10,260 10,290 29
2012/04/20 10,340 10,340 10,330 10,330 24
2012/04/19 10,340 10,340 10,310 10,330 14
2012/04/18 10,270 10,360 10,270 10,360 13
2012/04/17 10,200 10,200 10,150 10,160 60
2012/04/16 10,240 10,310 10,180 10,180 61
2012/04/13 10,220 10,300 10,220 10,300 39
2012/04/12 10,270 10,290 10,210 10,210 27
2012/04/11 10,290 10,290 10,240 10,270 66
2012/04/10 10,260 10,420 10,260 10,300 43
2012/04/09 10,300 10,360 10,280 10,300 40
2012/04/06 10,370 10,370 10,280 10,280 33
2012/04/05 10,350 10,370 10,300 10,300 158
2012/04/04 10,410 10,410 10,360 10,370 16
2012/04/03 10,450 10,450 10,300 10,330 126
2012/04/02 10,380 10,500 10,380 10,440 150
2012/03/30 10,400 10,400 10,330 10,380 97
2012/03/29 10,410 10,430 10,380 10,430 28
2012/03/28 10,440 10,450 10,430 10,430 115
2012/03/27 10,450 10,480 10,410 10,410 158
2012/03/26 10,470 10,470 10,460 10,460 15
2012/03/23 10,500 10,500 10,380 10,380 27
2012/03/22 10,400 10,500 10,400 10,470 122
2012/03/21 10,510 10,520 10,370 10,410 119
2012/03/19 10,430 10,580 10,400 10,430 236
2012/03/16 10,500 10,500 10,440 10,440 22
2012/03/15 10,480 10,540 10,480 10,540 233
2012/03/14 10,400 10,410 10,380 10,400 9
2012/03/13 10,400 10,400 10,340 10,370 79
2012/03/12 10,350 10,390 10,350 10,390 111
2012/03/09 10,330 10,350 10,310 10,350 70
2012/03/08 10,290 10,300 10,210 10,300 410
2012/03/07 10,210 10,220 10,210 10,220 40
2012/03/06 10,260 10,300 10,260 10,270 183
2012/03/05 10,200 10,290 10,200 10,250 45
2012/03/02 10,190 10,330 10,190 10,330 372
2012/03/01 10,160 10,280 10,160 10,240 147
2012/02/29 10,150 10,250 10,150 10,190 51
2012/02/28 10,280 10,290 10,150 10,180 500
2012/02/27 10,200 10,320 10,190 10,260 609
2012/02/24 10,100 10,180 10,100 10,120 125
2012/02/23 10,110 10,170 10,110 10,130 94
2012/02/22 10,070 10,140 10,060 10,140 143
2012/02/21 10,030 10,190 10,030 10,060 157
2012/02/20 10,070 10,140 10,040 10,050 200
2012/02/17 9,950 10,030 9,950 10,000 293
2012/02/16 9,930 9,930 9,900 9,900 22
2012/02/15 9,890 9,930 9,890 9,930 92
2012/02/14 9,850 9,880 9,850 9,880 42
2012/02/13 9,890 9,890 9,880 9,880 13
2012/02/10 9,850 9,890 9,850 9,890 71
2012/02/09 9,800 9,820 9,800 9,800 37
2012/02/08 9,770 9,810 9,750 9,810 46
2012/02/07 9,800 9,800 9,770 9,800 54
2012/02/06 9,720 9,770 9,720 9,770 31
2012/02/03 9,660 9,690 9,650 9,690 19
2012/02/02 9,700 9,700 9,660 9,700 31
2012/02/01 9,700 9,700 9,670 9,700 32
2012/01/31 9,720 9,720 9,660 9,660 84
2012/01/30 9,780 9,780 9,660 9,730 119
2012/01/27 9,770 9,790 9,750 9,790 73
2012/01/26 9,720 9,800 9,720 9,800 1,196
2012/01/25 9,700 9,720 9,690 9,720 37
2012/01/24 9,750 9,750 9,670 9,690 249
2012/01/23 9,760 9,760 9,730 9,760 18
2012/01/20 9,750 9,770 9,750 9,770 16
2012/01/19 9,710 9,730 9,710 9,730 43
2012/01/18 9,660 9,720 9,660 9,710 1,004
2012/01/17 9,710 9,720 9,680 9,680 19
2012/01/16 9,630 9,710 9,630 9,690 24
2012/01/13 9,630 9,630 9,630 9,630 48
2012/01/12 9,730 9,730 9,630 9,630 58
2012/01/11 9,600 9,670 9,600 9,670 70
2012/01/10 9,500 9,600 9,490 9,600 369
2012/01/06 9,650 9,650 9,600 9,650 26
2012/01/05 9,650 9,650 9,640 9,640 14
2012/01/04 9,620 9,650 9,560 9,630 156

このページの先頭へ