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
2013/12/30 12,660 12,700 12,650 12,670 298
2013/12/27 12,630 12,680 12,630 12,660 144
2013/12/26 12,700 12,700 12,520 12,540 174
2013/12/25 12,480 12,580 12,460 12,510 653
2013/12/24 12,500 12,520 12,470 12,480 692
2013/12/20 12,540 12,550 12,470 12,500 163
2013/12/19 12,570 12,570 12,540 12,540 103
2013/12/18 12,460 12,480 12,460 12,480 127
2013/12/17 12,500 12,500 12,490 12,490 41
2013/12/16 12,540 12,560 12,490 12,490 129
2013/12/13 12,410 12,550 12,410 12,450 477
2013/12/12 12,470 12,500 12,410 12,410 183
2013/12/11 12,450 12,490 12,440 12,470 20
2013/12/10 12,500 12,520 12,450 12,450 93
2013/12/09 12,500 12,500 12,430 12,430 114
2013/12/06 12,490 12,490 12,390 12,480 99
2013/12/05 12,440 12,470 12,420 12,420 75
2013/12/04 12,480 12,480 12,400 12,460 100
2013/12/03 12,460 12,500 12,460 12,480 63
2013/12/02 12,420 12,500 12,400 12,450 337
2013/11/29 12,330 12,450 12,310 12,340 185
2013/11/28 12,320 12,330 12,250 12,280 162
2013/11/27 12,250 12,340 12,250 12,300 73
2013/11/26 12,330 12,360 12,250 12,250 103
2013/11/25 12,220 12,320 12,220 12,250 294
2013/11/22 12,280 12,300 12,210 12,210 140
2013/11/21 12,270 12,290 12,220 12,220 227
2013/11/20 12,260 12,270 12,200 12,210 126
2013/11/19 12,250 12,260 12,250 12,260 53
2013/11/18 12,190 12,250 12,190 12,250 128
2013/11/15 12,200 12,210 12,160 12,180 84
2013/11/14 12,170 12,190 12,030 12,190 48
2013/11/13 12,130 12,200 12,120 12,160 237
2013/11/12 12,240 12,240 12,200 12,200 53
2013/11/11 12,250 12,250 12,220 12,220 53
2013/11/08 12,000 12,190 11,980 12,180 65
2013/11/07 12,220 12,250 12,220 12,250 19
2013/11/06 11,950 12,200 11,950 12,200 492
2013/11/05 12,310 12,310 12,110 12,200 251
2013/11/01 12,310 12,310 12,290 12,310 17
2013/10/31 12,320 12,350 12,310 12,310 29
2013/10/30 12,280 12,390 12,250 12,320 300
2013/10/29 12,250 12,280 12,240 12,240 94
2013/10/28 12,250 12,250 12,250 12,250 45
2013/10/25 12,200 12,220 12,150 12,150 162
2013/10/24 12,150 12,220 12,150 12,220 89
2013/10/23 12,190 12,270 12,180 12,250 139
2013/10/22 12,180 12,180 12,110 12,180 82
2013/10/21 12,170 12,180 12,120 12,120 110
2013/10/18 12,130 12,170 12,120 12,170 466
2013/10/17 12,130 12,140 12,110 12,110 182
2013/10/16 12,130 12,130 12,010 12,120 269
2013/10/15 12,080 12,130 12,080 12,100 773
2013/10/11 12,050 12,160 12,050 12,060 136
2013/10/10 12,030 12,060 12,000 12,050 31
2013/10/09 12,020 12,050 11,910 12,050 23
2013/10/08 11,980 12,020 11,920 12,020 33
2013/10/07 12,100 12,100 11,940 11,950 130
2013/10/04 12,010 12,080 12,000 12,080 253
2013/10/03 12,140 12,140 11,980 12,100 77
2013/10/02 12,190 12,190 11,990 12,100 101
2013/10/01 12,260 12,260 12,000 12,200 185
2013/09/30 12,000 12,100 11,900 11,960 285
2013/09/27 12,190 12,190 12,040 12,040 91
2013/09/26 12,150 12,160 12,150 12,160 29
2013/09/25 12,110 12,190 12,110 12,170 30
2013/09/24 12,120 12,170 11,800 12,040 160
2013/09/20 12,160 12,570 12,160 12,290 178
2013/09/19 12,080 12,100 12,060 12,060 91
2013/09/18 12,070 12,080 12,070 12,070 25
2013/09/17 12,060 12,070 12,060 12,070 29
2013/09/13 12,010 12,040 11,990 11,990 25
2013/09/12 12,010 12,010 12,000 12,010 14
2013/09/11 12,000 12,040 11,930 12,010 112
2013/09/10 11,990 11,990 11,960 11,970 95
2013/09/09 11,930 12,000 11,850 11,930 351
2013/09/06 11,810 11,930 11,810 11,930 58
2013/09/05 11,820 11,940 11,820 11,930 61
2013/09/04 11,940 11,940 11,860 11,860 84
2013/09/03 11,830 11,930 11,810 11,930 199
2013/09/02 11,750 11,800 11,750 11,790 195
2013/08/30 11,660 11,770 11,660 11,770 44
2013/08/29 11,640 11,720 11,630 11,720 44
2013/08/28 11,630 11,890 11,510 11,600 222
2013/08/27 11,770 11,840 11,730 11,730 90
2013/08/26 11,800 11,840 11,800 11,840 40
2013/08/23 11,850 11,850 11,840 11,840 31
2013/08/22 11,740 11,800 11,720 11,790 74
2013/08/21 11,830 11,870 11,800 11,860 128
2013/08/20 11,820 11,890 11,800 11,870 204
2013/08/19 11,970 11,970 11,840 11,950 131
2013/08/16 11,850 11,950 11,820 11,900 190
2013/08/15 12,000 12,060 11,920 12,000 61
2013/08/14 12,170 12,210 12,060 12,060 92
2013/08/13 11,900 12,120 11,900 12,120 96
2013/08/12 11,860 11,900 11,850 11,900 144
2013/08/09 11,900 11,990 11,870 11,990 134
2013/08/08 11,950 11,970 11,860 11,860 153
2013/08/07 12,040 12,040 11,970 12,040 142
2013/08/06 12,040 12,050 12,010 12,040 95
2013/08/05 12,010 12,050 12,000 12,020 292
2013/08/02 12,010 12,090 12,010 12,050 28
2013/08/01 12,130 12,150 11,990 12,030 842
2013/07/31 12,040 12,170 11,910 12,000 263
2013/07/30 12,020 12,100 12,020 12,040 184
2013/07/29 12,020 12,180 12,020 12,100 100
2013/07/26 12,270 12,400 12,200 12,210 695
2013/07/25 12,280 12,350 12,280 12,350 78
2013/07/24 12,270 12,280 12,270 12,280 24
2013/07/23 12,280 12,290 12,250 12,280 171
2013/07/22 12,370 12,370 12,280 12,290 57
2013/07/19 12,280 12,280 12,270 12,280 558
2013/07/18 12,350 12,350 12,250 12,320 455
2013/07/17 12,380 12,460 12,370 12,440 157
2013/07/16 12,320 12,480 12,320 12,480 144
2013/07/12 12,300 12,410 12,300 12,390 293
2013/07/11 12,400 12,420 12,350 12,360 520
2013/07/10 12,590 12,590 12,470 12,470 459
2013/07/09 12,630 12,630 12,590 12,590 73
2013/07/08 12,640 12,640 12,520 12,530 265
2013/07/05 12,540 12,560 12,460 12,520 182
2013/07/04 12,550 12,610 12,500 12,610 61
2013/07/03 12,600 12,770 12,470 12,650 81
2013/07/02 12,360 12,450 12,360 12,450 52
2013/07/01 12,400 12,400 12,300 12,360 324
2013/06/28 12,200 12,260 12,100 12,250 66
2013/06/27 12,280 12,280 12,000 12,080 185
2013/06/26 12,070 12,090 12,000 12,020 41
2013/06/25 12,120 12,120 12,010 12,040 150
2013/06/24 12,350 12,350 12,130 12,130 97
2013/06/21 12,100 12,400 12,100 12,220 168
2013/06/20 12,150 12,360 12,120 12,330 469
2013/06/19 12,100 12,170 12,080 12,140 193
2013/06/18 12,350 12,350 12,050 12,140 555
2013/06/17 12,000 12,640 12,000 12,350 348
2013/06/14 12,110 12,170 12,000 12,000 135
2013/06/13 12,300 12,320 11,820 12,000 1,168
2013/06/12 12,400 12,630 12,200 12,310 256
2013/06/11 12,690 12,750 12,520 12,610 187
2013/06/10 12,750 12,750 12,600 12,610 252
2013/06/07 12,500 12,620 12,270 12,440 1,103
2013/06/06 12,800 12,800 12,640 12,700 877
2013/06/05 12,950 12,950 12,800 12,850 165
2013/06/04 12,980 12,980 12,800 12,950 583
2013/06/03 13,210 13,210 12,900 12,910 232
2013/05/31 13,100 13,110 13,000 13,060 275
2013/05/30 13,250 13,250 12,910 13,100 1,119
2013/05/29 13,270 13,270 13,260 13,260 165
2013/05/28 13,230 13,260 13,200 13,250 59
2013/05/27 13,170 13,260 13,100 13,230 91
2013/05/24 13,300 13,380 13,070 13,270 374
2013/05/23 13,590 13,590 13,280 13,300 499
2013/05/22 13,590 13,690 13,420 13,460 289
2013/05/21 13,430 13,500 13,430 13,490 588
2013/05/20 13,460 13,620 13,450 13,470 232
2013/05/17 13,330 13,460 13,330 13,450 592
2013/05/16 13,500 13,500 13,350 13,460 333
2013/05/15 13,420 13,430 13,350 13,420 188
2013/05/14 13,430 13,430 13,300 13,380 116
2013/05/13 13,350 13,420 13,310 13,350 318
2013/05/10 13,350 13,360 13,260 13,340 1,797
2013/05/09 13,100 13,120 13,080 13,120 257
2013/05/08 13,000 13,100 13,000 13,100 537
2013/05/07 13,080 13,080 12,980 12,980 89
2013/05/02 12,780 12,910 12,780 12,900 265
2013/05/01 12,940 12,940 12,790 12,850 921
2013/04/30 12,960 12,960 12,800 12,890 232
2013/04/26 13,010 13,090 12,920 12,980 152
2013/04/25 13,030 13,050 13,000 13,000 183
2013/04/24 13,020 13,020 13,000 13,010 53
2013/04/23 13,070 13,070 12,880 12,880 333
2013/04/22 13,100 13,100 12,950 13,050 177
2013/04/19 12,800 12,900 12,800 12,890 191
2013/04/18 12,840 12,840 12,710 12,810 136
2013/04/17 12,730 12,840 12,680 12,830 433
2013/04/16 12,750 12,750 12,530 12,660 60
2013/04/15 12,880 12,940 12,560 12,760 196
2013/04/12 12,960 13,000 12,880 12,950 444
2013/04/11 12,850 12,970 12,850 12,960 197
2013/04/10 12,880 12,900 12,840 12,850 103
2013/04/09 12,890 12,900 12,850 12,900 92
2013/04/08 12,610 12,890 12,520 12,720 278
2013/04/05 12,610 12,610 12,360 12,500 98
2013/04/04 12,200 12,250 12,100 12,250 255
2013/04/03 12,220 12,220 12,130 12,160 442
2013/04/02 12,100 12,140 12,070 12,070 330
2013/04/01 12,200 12,220 12,150 12,150 268
2013/03/29 12,200 12,370 12,200 12,200 30
2013/03/28 12,240 12,240 12,170 12,170 21
2013/03/27 12,250 12,280 12,240 12,280 218
2013/03/26 12,250 12,250 12,170 12,240 525
2013/03/25 12,340 12,460 12,300 12,310 137
2013/03/22 12,370 12,450 12,330 12,420 54
2013/03/21 12,500 12,510 12,420 12,420 225
2013/03/19 12,370 12,400 12,330 12,340 131
2013/03/18 12,390 12,390 12,150 12,150 319
2013/03/15 12,450 12,450 12,380 12,390 67
2013/03/14 12,430 12,440 12,400 12,400 86
2013/03/13 12,550 12,550 12,380 12,420 333
2013/03/12 12,470 12,590 12,470 12,590 199
2013/03/11 12,490 12,490 12,400 12,400 103
2013/03/08 12,180 12,350 12,180 12,340 522
2013/03/07 12,120 12,150 12,120 12,120 621
2013/03/06 12,130 12,130 12,020 12,060 71
2013/03/05 12,150 12,300 12,030 12,120 129
2013/03/04 12,140 12,160 12,110 12,150 86
2013/03/01 12,000 12,130 12,000 12,110 151
2013/02/28 12,050 12,050 11,970 12,000 74
2013/02/27 12,070 12,070 11,910 11,930 167
2013/02/26 12,000 12,090 11,910 11,920 774
2013/02/25 12,050 12,150 12,050 12,130 304
2013/02/22 12,030 12,050 12,020 12,020 52
2013/02/21 12,060 12,150 12,050 12,050 167
2013/02/20 12,150 12,150 12,050 12,060 131
2013/02/19 12,170 12,170 12,080 12,080 63
2013/02/18 12,070 12,200 12,040 12,040 191
2013/02/15 12,090 12,090 12,000 12,000 173
2013/02/14 12,060 12,100 12,060 12,070 133
2013/02/13 12,100 12,130 12,050 12,060 117
2013/02/12 12,150 12,150 12,100 12,100 244
2013/02/08 12,050 12,070 12,010 12,020 70
2013/02/07 12,100 12,160 12,040 12,160 249
2013/02/06 11,920 12,190 11,920 12,100 304
2013/02/05 11,910 11,910 11,880 11,910 587
2013/02/04 11,970 11,970 11,870 11,960 197
2013/02/01 11,760 11,840 11,760 11,840 341
2013/01/31 11,750 11,760 11,720 11,740 105
2013/01/30 11,780 11,780 11,720 11,730 253
2013/01/29 11,740 11,790 11,740 11,770 422
2013/01/28 11,800 11,810 11,760 11,780 75
2013/01/25 11,700 11,750 11,660 11,680 87
2013/01/24 11,550 11,560 11,500 11,560 86
2013/01/23 11,600 11,600 11,010 11,560 228
2013/01/22 11,580 11,610 11,510 11,520 330
2013/01/21 11,650 11,700 11,600 11,600 212
2013/01/18 11,760 11,760 11,690 11,710 135
2013/01/17 11,740 11,760 11,620 11,730 257
2013/01/16 11,780 11,780 11,660 11,660 723
2013/01/15 11,800 11,800 11,730 11,780 1,022
2013/01/11 11,700 11,750 11,690 11,690 174
2013/01/10 11,520 11,620 11,520 11,560 75
2013/01/09 11,410 11,490 11,410 11,490 236
2013/01/08 11,620 11,620 11,540 11,600 117
2013/01/07 11,700 11,700 11,620 11,630 316
2013/01/04 11,610 11,620 11,450 11,620 318

このページの先頭へ