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
2015/12/30 13,800 13,870 13,610 13,840 132
2015/12/29 13,750 13,880 13,700 13,790 106
2015/12/28 13,730 13,840 13,730 13,840 42
2015/12/25 13,750 13,770 13,750 13,750 96
2015/12/24 13,820 13,820 13,780 13,790 53
2015/12/22 13,850 13,850 13,830 13,830 34
2015/12/21 13,880 13,880 13,850 13,860 42
2015/12/18 13,880 13,880 13,850 13,880 21
2015/12/17 13,890 13,890 13,850 13,850 42
2015/12/16 13,890 13,900 13,810 13,880 19
2015/12/15 13,910 13,910 13,750 13,780 80
2015/12/14 14,000 14,000 13,700 13,920 323
2015/12/11 14,020 14,020 14,000 14,000 54
2015/12/10 14,000 14,020 14,000 14,020 10
2015/12/09 14,080 14,080 14,000 14,000 17
2015/12/08 14,020 14,090 14,020 14,090 20
2015/12/07 14,090 14,090 14,080 14,090 25
2015/12/04 14,040 14,140 13,960 14,130 106
2015/12/03 14,050 14,050 14,050 14,050 11
2015/12/02 14,030 14,050 13,990 14,020 14
2015/12/01 14,000 14,030 14,000 14,000 24
2015/11/30 13,990 14,020 13,980 14,000 79
2015/11/27 14,090 14,110 14,090 14,100 13
2015/11/26 14,090 14,110 14,040 14,100 21
2015/11/25 13,960 14,110 13,960 14,090 51
2015/11/24 13,960 14,030 13,960 13,970 102
2015/11/20 14,000 14,030 13,990 14,010 31
2015/11/19 14,010 14,090 14,000 14,090 7
2015/11/18 14,030 14,050 14,000 14,050 28
2015/11/17 14,060 14,300 14,030 14,030 53
2015/11/16 13,980 14,060 13,980 14,060 25
2015/11/13 14,000 14,000 13,990 14,000 12
2015/11/12 14,050 14,050 14,040 14,040 12
2015/11/11 14,060 14,060 14,060 14,060 3
2015/11/10 14,060 14,120 13,950 14,060 15
2015/11/09 14,190 14,290 13,930 13,930 160
2015/11/06 14,100 14,100 13,960 13,960 67
2015/11/05 14,100 14,100 13,970 14,000 13
2015/11/04 14,200 14,200 13,970 13,970 33
2015/11/02 14,040 14,070 13,950 13,950 96
2015/10/30 13,990 13,990 13,960 13,990 125
2015/10/29 14,170 14,310 13,870 14,090 84
2015/10/28 14,140 14,140 13,870 13,870 67
2015/10/27 14,000 14,000 13,900 13,900 15
2015/10/26 13,800 13,880 13,800 13,880 41
2015/10/23 13,800 13,800 13,750 13,800 466
2015/10/22 13,770 13,790 13,710 13,790 30
2015/10/21 13,790 13,800 13,790 13,800 4
2015/10/20 13,760 13,780 13,760 13,770 16
2015/10/19 13,900 13,900 13,650 13,660 164
2015/10/16 13,800 13,800 13,700 13,700 64
2015/10/15 13,790 13,800 13,750 13,780 15
2015/10/14 13,780 13,780 13,740 13,740 25
2015/10/13 13,770 13,770 13,750 13,770 47
2015/10/09 13,600 13,750 13,600 13,750 124
2015/10/08 13,700 13,700 13,590 13,690 84
2015/10/07 13,400 13,400 13,340 13,340 19
2015/10/06 13,320 13,390 13,310 13,330 14
2015/10/05 13,320 13,320 13,270 13,280 334
2015/10/02 13,400 13,400 13,320 13,320 11
2015/10/01 13,390 13,390 13,370 13,370 184
2015/09/30 13,390 13,390 13,390 13,390 106
2015/09/29 13,500 13,520 13,350 13,350 67
2015/09/28 13,510 13,510 13,370 13,500 111
2015/09/25 13,500 13,500 13,400 13,500 36
2015/09/24 13,470 13,500 13,390 13,390 91
2015/09/18 13,490 13,490 13,430 13,490 14
2015/09/17 13,370 13,490 13,370 13,490 37
2015/09/16 13,450 13,470 13,350 13,380 65
2015/09/15 13,460 13,460 13,400 13,440 14
2015/09/14 13,540 13,540 13,390 13,390 39
2015/09/11 13,430 13,490 13,380 13,390 13
2015/09/10 13,510 13,510 13,360 13,370 61
2015/09/09 13,490 13,500 13,360 13,360 218
2015/09/08 13,480 13,480 13,390 13,390 32
2015/09/07 13,310 13,560 13,310 13,430 90
2015/09/04 13,500 13,500 13,360 13,410 25
2015/09/03 13,500 14,000 13,420 13,500 77
2015/09/02 13,400 13,500 13,200 13,500 233
2015/09/01 13,580 13,580 13,500 13,500 9
2015/08/31 13,610 13,610 13,420 13,560 23
2015/08/28 13,480 13,550 13,410 13,410 183
2015/08/27 13,460 13,480 13,460 13,470 147
2015/08/26 13,310 13,590 13,110 13,470 152
2015/08/25 13,070 13,990 13,070 13,990 434
2015/08/24 13,780 13,840 13,510 13,510 297
2015/08/21 14,000 14,000 13,800 13,950 422
2015/08/20 14,240 14,240 14,110 14,120 57
2015/08/19 14,160 14,290 14,010 14,290 60
2015/08/18 14,240 14,290 14,080 14,130 92
2015/08/17 14,240 14,240 14,090 14,200 88
2015/08/14 14,100 14,290 14,100 14,140 80
2015/08/13 14,230 14,230 14,110 14,110 111
2015/08/12 14,340 14,380 14,020 14,100 185
2015/08/11 14,360 14,380 14,340 14,360 16
2015/08/10 14,400 14,420 14,340 14,410 48
2015/08/07 14,350 14,350 14,340 14,340 5
2015/08/06 14,370 14,370 14,300 14,310 49
2015/08/05 14,350 14,380 14,270 14,290 30
2015/08/04 14,390 14,390 14,350 14,350 11
2015/08/03 14,460 14,460 14,000 14,290 176
2015/07/31 14,410 14,410 14,380 14,390 38
2015/07/30 14,410 14,430 14,380 14,410 28
2015/07/29 14,470 14,470 14,430 14,450 10
2015/07/28 14,380 14,480 14,380 14,470 113
2015/07/27 14,490 14,490 14,460 14,480 20
2015/07/24 14,450 14,460 14,400 14,430 41
2015/07/23 14,480 14,480 14,380 14,380 38
2015/07/22 14,500 14,500 14,460 14,460 25
2015/07/21 14,540 14,540 14,410 14,500 152
2015/07/17 14,560 14,560 14,460 14,540 210
2015/07/16 14,590 14,640 14,590 14,610 180
2015/07/15 14,580 14,590 14,570 14,590 41
2015/07/14 14,540 14,600 14,540 14,580 221
2015/07/13 14,470 14,490 14,470 14,490 77
2015/07/10 14,490 14,490 14,470 14,470 36
2015/07/09 14,380 14,380 14,210 14,380 212
2015/07/08 14,550 14,550 14,400 14,410 79
2015/07/07 14,420 14,560 14,410 14,550 86
2015/07/06 14,630 14,630 14,390 14,580 133
2015/07/03 14,620 14,620 14,570 14,600 50
2015/07/02 14,490 14,550 14,490 14,550 42
2015/07/01 14,490 14,490 14,490 14,490 10
2015/06/30 14,360 14,680 14,360 14,370 145
2015/06/29 14,530 14,580 14,200 14,490 179
2015/06/26 14,510 14,600 14,510 14,600 55
2015/06/25 14,650 14,650 14,530 14,530 10
2015/06/24 14,670 14,670 14,390 14,610 76
2015/06/23 14,620 14,620 14,400 14,580 51
2015/06/22 14,650 14,650 14,010 14,400 422
2015/06/19 14,610 14,700 14,590 14,700 35
2015/06/18 14,630 14,780 14,630 14,640 28
2015/06/17 14,790 14,790 14,670 14,780 122
2015/06/16 14,740 14,840 14,740 14,830 10
2015/06/15 14,740 14,840 14,740 14,770 47
2015/06/12 14,840 14,840 14,790 14,790 22
2015/06/11 14,710 14,840 14,710 14,840 159
2015/06/10 14,810 14,900 14,700 14,710 183
2015/06/09 14,850 14,850 14,800 14,800 35
2015/06/08 14,900 14,900 14,780 14,780 111
2015/06/05 14,850 14,850 14,780 14,800 46
2015/06/04 14,880 14,890 14,830 14,850 19
2015/06/03 14,880 14,900 14,830 14,840 347
2015/06/02 14,870 14,890 14,780 14,890 32
2015/06/01 14,760 14,890 14,750 14,760 62
2015/05/29 14,750 14,800 14,750 14,800 11
2015/05/28 14,740 14,800 14,740 14,740 44
2015/05/27 14,610 14,780 14,610 14,640 146
2015/05/26 14,600 14,600 14,550 14,600 31
2015/05/25 14,540 14,600 14,540 14,600 62
2015/05/22 14,520 14,540 14,520 14,540 25
2015/05/21 14,520 14,520 14,520 14,520 8
2015/05/20 14,530 14,540 14,520 14,530 15
2015/05/19 14,520 14,530 14,460 14,530 5
2015/05/18 14,470 14,520 14,470 14,520 178
2015/05/15 14,430 14,460 14,400 14,460 14
2015/05/14 14,410 14,450 14,390 14,420 34
2015/05/13 14,450 14,450 14,420 14,420 8
2015/05/12 14,400 14,450 14,390 14,410 116
2015/05/11 14,460 14,480 14,460 14,480 23
2015/05/08 14,410 14,490 14,320 14,480 590
2015/05/07 14,580 14,600 14,440 14,570 113
2015/05/01 14,660 14,750 14,430 14,580 279
2015/04/30 14,600 14,900 14,420 14,550 247
2015/04/28 14,650 14,970 14,410 14,410 659
2015/04/27 14,520 14,600 14,500 14,600 64
2015/04/24 14,480 14,510 14,480 14,510 71
2015/04/23 14,460 14,470 14,430 14,440 27
2015/04/22 14,400 14,430 14,400 14,410 32
2015/04/21 14,430 14,450 14,420 14,430 44
2015/04/20 14,430 14,440 14,370 14,410 144
2015/04/17 14,440 14,440 14,360 14,430 96
2015/04/16 14,480 14,480 14,370 14,400 114
2015/04/15 14,440 14,490 14,350 14,390 222
2015/04/14 14,470 14,470 14,390 14,390 73
2015/04/13 14,390 14,490 14,390 14,440 58
2015/04/10 14,590 14,590 14,390 14,390 80
2015/04/09 14,390 14,480 14,390 14,420 42
2015/04/08 14,490 14,560 14,350 14,350 272
2015/04/07 14,390 14,490 14,340 14,420 497
2015/04/06 14,310 14,390 14,310 14,390 51
2015/04/03 14,400 14,400 14,390 14,390 22
2015/04/02 14,310 14,370 14,300 14,300 46
2015/04/01 14,360 14,390 14,300 14,390 84
2015/03/31 14,390 14,390 14,350 14,390 32
2015/03/30 14,400 14,400 14,350 14,350 18
2015/03/27 14,350 14,440 14,320 14,400 663
2015/03/26 14,370 14,390 14,350 14,380 157
2015/03/25 14,390 14,390 14,360 14,390 69
2015/03/24 14,410 14,410 14,350 14,350 30
2015/03/23 14,450 14,460 14,290 14,400 583
2015/03/20 14,420 14,450 14,410 14,450 99
2015/03/19 14,450 14,450 14,450 14,450 8
2015/03/18 14,350 14,460 14,350 14,390 137
2015/03/17 14,420 14,470 14,370 14,370 39
2015/03/16 14,460 14,460 14,390 14,400 157
2015/03/13 14,400 14,450 14,400 14,410 17
2015/03/12 14,450 14,450 14,440 14,450 5
2015/03/11 14,450 14,480 14,340 14,340 136
2015/03/10 14,490 14,490 14,460 14,460 190
2015/03/09 14,400 14,450 14,380 14,420 400
2015/03/06 14,450 14,450 14,390 14,400 61
2015/03/05 14,440 14,450 14,440 14,440 56
2015/03/04 14,440 14,440 14,330 14,420 52
2015/03/03 14,400 14,410 14,400 14,400 41
2015/03/02 14,400 14,400 14,360 14,390 116
2015/02/27 14,350 14,400 14,340 14,400 65
2015/02/26 14,350 14,350 14,340 14,350 19
2015/02/25 14,370 14,370 14,330 14,350 55
2015/02/24 14,370 14,400 14,370 14,370 38
2015/02/23 14,320 14,390 14,320 14,370 61
2015/02/20 14,400 14,400 14,320 14,350 27
2015/02/19 14,350 14,420 14,310 14,350 109
2015/02/18 14,430 14,430 14,350 14,350 49
2015/02/17 14,420 14,430 14,410 14,430 169
2015/02/16 14,400 14,420 14,390 14,390 69
2015/02/13 14,450 14,450 14,360 14,400 51
2015/02/12 14,450 14,490 14,400 14,490 15
2015/02/10 14,430 14,450 14,400 14,450 142
2015/02/09 14,490 14,490 14,470 14,470 19
2015/02/06 14,470 14,600 14,440 14,490 356
2015/02/05 14,470 14,480 14,420 14,420 15
2015/02/04 14,470 14,480 14,430 14,470 17
2015/02/03 14,470 14,470 14,350 14,420 24
2015/02/02 14,480 14,480 14,350 14,350 112
2015/01/30 14,400 14,420 14,320 14,420 75
2015/01/29 14,300 14,320 14,280 14,320 21
2015/01/28 14,190 14,490 14,120 14,310 392
2015/01/27 14,490 14,490 14,440 14,480 26
2015/01/26 14,400 14,470 14,390 14,470 85
2015/01/23 14,440 14,530 14,440 14,440 8
2015/01/22 14,590 14,590 14,340 14,440 151
2015/01/21 14,440 14,600 14,410 14,590 318
2015/01/20 14,400 14,500 14,360 14,390 174
2015/01/19 14,540 14,590 14,450 14,590 229
2015/01/16 14,600 14,600 14,440 14,530 153
2015/01/15 14,580 14,600 14,450 14,480 113
2015/01/14 14,610 14,610 14,410 14,580 312
2015/01/13 14,600 14,600 14,450 14,580 132
2015/01/09 14,560 14,610 14,560 14,600 47
2015/01/08 14,530 14,600 14,530 14,600 11
2015/01/07 14,680 14,680 14,520 14,530 69
2015/01/06 14,580 14,610 14,520 14,610 158
2015/01/05 14,680 14,700 14,580 14,580 467

このページの先頭へ