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
2014/12/30 14,670 14,700 14,650 14,680 32
2014/12/29 14,690 14,690 14,500 14,640 205
2014/12/26 14,560 14,680 14,560 14,600 29
2014/12/25 14,700 14,700 14,560 14,650 56
2014/12/24 14,590 14,690 14,590 14,690 129
2014/12/22 14,680 14,680 14,400 14,590 88
2014/12/19 14,590 14,590 14,000 14,460 313
2014/12/18 14,490 14,530 14,490 14,530 48
2014/12/17 14,300 14,510 14,260 14,510 162
2014/12/16 14,450 14,520 14,340 14,350 165
2014/12/15 14,530 14,560 14,400 14,540 50
2014/12/12 14,500 14,550 14,330 14,550 48
2014/12/11 14,310 14,450 14,300 14,450 256
2014/12/10 14,700 14,900 14,620 14,620 275
2014/12/09 14,900 14,900 14,750 14,900 243
2014/12/08 14,840 14,870 14,750 14,750 46
2014/12/05 14,750 14,850 14,720 14,720 323
2014/12/04 14,750 14,890 14,700 14,720 50
2014/12/03 14,610 14,740 14,610 14,650 50
2014/12/02 14,630 14,630 14,600 14,600 29
2014/12/01 14,630 14,630 14,510 14,630 149
2014/11/28 14,540 14,650 14,540 14,610 166
2014/11/27 14,500 14,650 14,500 14,500 119
2014/11/26 14,750 14,860 14,520 14,540 294
2014/11/25 14,490 14,600 14,470 14,500 224
2014/11/21 14,470 14,590 14,390 14,450 218
2014/11/20 14,420 14,500 14,420 14,470 43
2014/11/19 14,440 14,460 14,340 14,340 81
2014/11/18 14,340 14,340 14,200 14,340 50
2014/11/17 14,310 14,350 14,180 14,350 106
2014/11/14 14,100 14,240 14,100 14,240 750
2014/11/13 14,170 14,170 14,080 14,100 120
2014/11/12 14,020 14,160 13,820 14,160 135
2014/11/11 14,000 14,160 13,960 14,010 19
2014/11/10 14,090 14,160 14,000 14,000 72
2014/11/07 14,010 14,080 14,010 14,070 112
2014/11/06 14,000 14,090 13,980 14,070 42
2014/11/05 13,800 13,990 13,520 13,990 574
2014/11/04 13,390 13,790 13,390 13,790 911
2014/10/31 13,440 13,540 13,400 13,540 267
2014/10/30 13,300 13,450 13,220 13,450 144
2014/10/29 13,360 13,360 13,200 13,360 9
2014/10/28 13,220 13,380 13,160 13,170 95
2014/10/27 13,310 13,320 13,180 13,260 220
2014/10/24 13,300 13,310 13,190 13,190 55
2014/10/23 13,270 13,290 13,110 13,290 15
2014/10/22 13,190 13,200 13,110 13,200 212
2014/10/21 13,200 13,200 13,180 13,190 11
2014/10/20 13,200 13,200 13,080 13,180 41
2014/10/17 13,050 13,060 13,000 13,000 283
2014/10/16 13,090 13,150 13,030 13,030 48
2014/10/15 13,190 13,200 13,190 13,190 11
2014/10/14 13,220 13,220 13,060 13,180 74
2014/10/10 13,210 13,260 13,100 13,230 195
2014/10/09 13,270 13,270 13,080 13,120 22
2014/10/08 13,080 13,250 13,060 13,250 92
2014/10/07 13,360 13,360 13,250 13,250 81
2014/10/06 13,260 13,360 13,240 13,270 185
2014/10/03 13,250 13,260 13,210 13,260 57
2014/10/02 13,340 13,340 13,210 13,260 193
2014/10/01 13,370 13,380 13,310 13,320 28
2014/09/30 13,350 13,350 13,290 13,300 159
2014/09/29 13,280 13,360 13,280 13,320 276
2014/09/26 13,270 13,330 13,270 13,280 60
2014/09/25 13,380 13,380 13,300 13,370 59
2014/09/24 13,320 13,350 13,300 13,300 98
2014/09/22 13,350 13,350 13,200 13,320 106
2014/09/19 13,210 13,300 13,200 13,290 727
2014/09/18 13,160 13,280 13,070 13,190 2,575
2014/09/17 13,080 13,140 13,060 13,140 72
2014/09/16 13,100 13,140 13,080 13,080 325
2014/09/12 13,060 13,170 13,060 13,140 144
2014/09/11 13,150 13,150 13,120 13,150 358
2014/09/10 13,050 13,140 13,050 13,130 37
2014/09/09 13,020 13,060 13,010 13,060 148
2014/09/08 12,990 12,990 12,920 12,960 55
2014/09/05 12,920 12,980 12,910 12,910 161
2014/09/04 12,940 12,990 12,900 12,910 66
2014/09/03 12,950 12,950 12,940 12,940 87
2014/09/02 12,930 12,930 12,830 12,920 43
2014/09/01 12,850 13,020 12,840 12,840 253
2014/08/29 12,810 12,830 12,810 12,810 25
2014/08/28 12,800 12,870 12,800 12,860 248
2014/08/27 12,810 13,330 12,730 12,870 334
2014/08/26 12,820 12,820 12,710 12,810 545
2014/08/25 12,800 13,020 12,700 12,820 455
2014/08/22 12,670 12,720 12,670 12,680 81
2014/08/21 12,670 12,720 12,640 12,690 434
2014/08/20 12,650 12,670 12,650 12,660 134
2014/08/19 12,600 12,630 12,600 12,630 256
2014/08/18 12,600 12,620 12,590 12,590 66
2014/08/15 12,550 12,610 12,550 12,590 40
2014/08/14 12,580 12,610 12,570 12,610 119
2014/08/13 12,590 12,590 12,590 12,590 4
2014/08/12 12,550 12,550 12,540 12,540 98
2014/08/11 12,500 12,500 12,500 12,500 63
2014/08/08 12,530 12,550 12,440 12,480 119
2014/08/07 12,580 12,600 12,550 12,550 238
2014/08/06 12,620 12,620 12,560 12,600 176
2014/08/05 12,630 12,640 12,620 12,640 79
2014/08/04 12,620 12,640 12,600 12,640 128
2014/08/01 12,640 12,640 12,640 12,640 8
2014/07/31 12,620 12,640 12,620 12,640 75
2014/07/30 12,620 12,620 12,590 12,590 74
2014/07/29 12,620 12,620 12,580 12,580 7
2014/07/28 12,590 12,620 12,580 12,600 303
2014/07/25 12,560 12,600 12,530 12,590 658
2014/07/24 12,520 12,580 12,520 12,550 11
2014/07/23 12,570 12,580 12,520 12,550 139
2014/07/22 12,570 12,570 12,490 12,490 169
2014/07/18 12,500 12,500 12,450 12,470 376
2014/07/17 12,550 12,590 12,500 12,510 588
2014/07/16 12,710 12,710 12,670 12,680 69
2014/07/15 12,730 12,730 12,680 12,710 57
2014/07/14 12,760 12,760 12,670 12,670 188
2014/07/11 12,680 12,740 12,680 12,740 183
2014/07/10 12,720 12,720 12,680 12,680 75
2014/07/09 12,710 12,730 12,700 12,720 11
2014/07/08 12,700 12,730 12,700 12,730 122
2014/07/07 12,700 12,710 12,680 12,680 53
2014/07/04 12,610 12,700 12,610 12,670 226
2014/07/03 12,660 12,660 12,650 12,650 13
2014/07/02 12,660 12,660 12,610 12,610 93
2014/07/01 12,630 12,630 12,590 12,630 50
2014/06/30 12,630 12,640 12,580 12,640 115
2014/06/27 12,550 12,580 12,540 12,580 39
2014/06/26 12,570 12,600 12,550 12,550 16
2014/06/25 12,640 12,670 12,120 12,570 609
2014/06/24 12,630 12,670 12,630 12,670 14
2014/06/23 12,670 12,670 12,560 12,650 364
2014/06/20 12,670 12,670 12,640 12,670 27
2014/06/19 12,650 12,670 12,620 12,630 77
2014/06/18 12,650 12,670 12,640 12,670 34
2014/06/17 12,660 12,670 12,660 12,670 9
2014/06/16 12,650 12,670 12,600 12,660 140
2014/06/13 12,630 12,640 12,610 12,640 51
2014/06/12 12,650 12,660 12,620 12,640 78
2014/06/11 12,670 12,670 12,620 12,660 51
2014/06/10 12,650 12,670 12,620 12,620 128
2014/06/09 12,650 12,650 12,600 12,650 75
2014/06/06 12,640 12,640 12,630 12,630 51
2014/06/05 12,640 12,640 12,570 12,630 39
2014/06/04 12,610 12,630 12,590 12,590 155
2014/06/03 12,580 12,600 12,520 12,550 91
2014/06/02 12,570 12,580 12,570 12,570 72
2014/05/30 12,570 12,570 12,500 12,570 95
2014/05/29 12,560 12,570 12,530 12,540 180
2014/05/28 12,580 12,580 12,550 12,560 54
2014/05/27 12,590 12,590 12,590 12,590 9
2014/05/26 12,600 12,600 12,570 12,590 48
2014/05/23 12,540 12,570 12,500 12,560 77
2014/05/22 12,490 12,540 12,490 12,500 24
2014/05/21 12,550 12,550 12,490 12,500 13
2014/05/20 12,490 12,550 12,490 12,550 4
2014/05/19 12,490 12,530 12,490 12,530 41
2014/05/16 12,550 12,560 12,480 12,480 82
2014/05/15 12,550 12,550 12,500 12,550 41
2014/05/14 12,510 12,550 12,510 12,550 261
2014/05/13 12,520 12,530 12,520 12,530 16
2014/05/12 12,490 12,520 12,490 12,520 452
2014/05/09 12,470 12,480 12,450 12,480 138
2014/05/08 12,450 12,450 12,440 12,450 72
2014/05/07 12,470 12,470 12,410 12,410 137
2014/05/02 12,470 12,480 12,440 12,450 187
2014/05/01 12,470 12,480 12,430 12,440 82
2014/04/30 12,520 12,520 12,420 12,470 262
2014/04/28 12,380 12,400 12,320 12,350 95
2014/04/25 12,400 12,470 12,400 12,400 67
2014/04/24 12,450 12,470 12,410 12,460 101
2014/04/23 12,470 12,480 12,470 12,470 22
2014/04/22 12,480 12,480 12,460 12,480 17
2014/04/21 12,440 12,470 12,440 12,450 74
2014/04/18 12,480 12,480 12,470 12,470 27
2014/04/17 12,480 12,480 12,410 12,450 138
2014/04/16 12,460 12,490 12,410 12,480 33
2014/04/15 12,500 12,500 12,410 12,410 59
2014/04/14 12,370 12,480 12,340 12,390 31
2014/04/11 12,360 12,370 12,310 12,370 303
2014/04/10 12,440 12,440 12,360 12,410 30
2014/04/09 12,430 12,470 12,400 12,460 58
2014/04/08 12,440 12,490 12,420 12,420 47
2014/04/07 12,490 12,490 12,490 12,490 31
2014/04/04 12,470 12,500 12,450 12,460 567
2014/04/03 12,500 12,500 12,460 12,500 20
2014/04/02 12,420 12,500 12,420 12,500 214
2014/04/01 12,410 12,450 12,400 12,420 56
2014/03/31 12,330 12,360 12,330 12,330 71
2014/03/28 12,330 12,330 12,270 12,270 11
2014/03/27 12,300 12,340 12,220 12,240 104
2014/03/26 12,390 12,390 12,240 12,360 28
2014/03/25 12,230 12,240 12,220 12,220 63
2014/03/24 12,240 12,240 12,230 12,230 15
2014/03/20 12,330 12,330 12,240 12,240 64
2014/03/19 12,260 12,360 12,250 12,330 33
2014/03/18 12,300 12,350 12,260 12,260 231
2014/03/17 12,310 12,380 12,310 12,360 24
2014/03/14 12,360 12,390 12,200 12,380 266
2014/03/13 12,400 12,400 12,320 12,400 55
2014/03/12 12,390 12,400 12,330 12,330 44
2014/03/11 12,390 12,400 12,320 12,320 39
2014/03/10 12,310 12,370 12,310 12,360 294
2014/03/07 12,240 12,350 12,230 12,240 1,347
2014/03/06 12,060 12,300 12,060 12,210 776
2014/03/05 12,260 12,260 12,150 12,240 138
2014/03/04 12,070 12,150 12,070 12,070 42
2014/03/03 12,220 12,220 12,070 12,070 414
2014/02/28 12,150 12,240 12,150 12,220 61
2014/02/27 12,240 12,250 12,240 12,250 2
2014/02/26 12,250 12,250 12,240 12,250 9
2014/02/25 12,230 12,270 12,210 12,210 95
2014/02/24 12,110 12,290 12,110 12,240 521
2014/02/21 12,140 12,230 12,100 12,100 43
2014/02/20 12,240 12,240 12,110 12,150 36
2014/02/19 12,290 12,290 12,190 12,270 67
2014/02/18 12,180 12,290 12,100 12,270 295
2014/02/17 12,240 12,240 12,190 12,190 49
2014/02/14 12,290 12,290 12,200 12,200 56
2014/02/13 12,230 12,270 12,200 12,200 42
2014/02/12 12,140 12,240 12,140 12,240 140
2014/02/10 12,120 12,120 12,010 12,120 32
2014/02/07 12,110 12,110 12,080 12,080 25
2014/02/06 12,130 12,130 12,000 12,090 83
2014/02/05 12,140 12,150 12,030 12,150 439
2014/02/04 12,080 12,120 11,970 11,990 173
2014/02/03 12,090 12,090 12,020 12,040 44
2014/01/31 12,160 12,160 12,050 12,100 348
2014/01/30 12,300 12,300 12,100 12,100 126
2014/01/29 12,320 12,340 12,300 12,320 47
2014/01/28 12,320 12,320 12,180 12,310 90
2014/01/27 12,350 12,350 12,120 12,250 204
2014/01/24 12,420 12,420 12,210 12,370 396
2014/01/23 12,440 12,480 12,330 12,470 138
2014/01/22 12,470 12,470 12,350 12,350 196
2014/01/21 12,460 12,480 12,430 12,440 158
2014/01/20 12,660 12,660 12,400 12,400 1,402
2014/01/17 12,710 12,710 12,600 12,620 241
2014/01/16 12,580 12,740 12,580 12,740 55
2014/01/15 12,600 12,650 12,600 12,650 5
2014/01/14 12,450 12,620 12,450 12,620 452
2014/01/10 12,620 12,640 12,610 12,640 10
2014/01/09 12,660 12,660 12,610 12,610 48
2014/01/08 12,550 12,690 12,550 12,660 25
2014/01/07 12,680 12,690 12,500 12,550 253
2014/01/06 12,760 12,770 12,560 12,700 424

このページの先頭へ