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
2016/12/30 12,940 12,970 12,900 12,970 52
2016/12/29 12,950 12,960 12,830 12,960 96
2016/12/28 12,860 12,930 12,860 12,900 32
2016/12/27 12,910 12,920 12,910 12,910 57
2016/12/26 12,870 12,940 12,870 12,910 149
2016/12/22 12,900 12,980 12,880 12,980 20
2016/12/21 12,900 12,900 12,890 12,890 31
2016/12/20 12,900 12,900 12,880 12,880 25
2016/12/19 13,010 13,010 12,900 12,910 44
2016/12/16 12,990 13,000 12,920 13,000 247
2016/12/15 12,620 12,950 12,600 12,950 246
2016/12/14 12,750 12,800 12,490 12,650 353
2016/12/13 12,680 12,740 12,660 12,740 48
2016/12/12 12,600 12,660 12,560 12,660 70
2016/12/09 12,560 12,740 12,560 12,560 127
2016/12/08 12,570 12,650 12,530 12,530 106
2016/12/07 12,550 12,640 12,550 12,560 13
2016/12/06 12,640 12,640 12,640 12,640 415
2016/12/05 12,570 12,650 12,550 12,630 38
2016/12/02 12,500 12,650 12,480 12,640 388
2016/12/01 12,500 12,500 12,350 12,350 94
2016/11/30 12,400 12,400 12,280 12,400 33
2016/11/29 12,500 12,510 12,200 12,350 141
2016/11/28 12,320 12,550 12,320 12,530 28
2016/11/25 12,270 12,500 12,270 12,410 173
2016/11/24 12,340 12,500 12,150 12,450 335
2016/11/22 12,120 12,250 12,120 12,250 29
2016/11/21 12,190 12,250 12,000 12,200 159
2016/11/18 12,130 12,250 12,100 12,210 268
2016/11/17 12,070 12,200 12,070 12,200 180
2016/11/16 12,030 12,110 12,030 12,110 34
2016/11/15 12,030 12,100 12,030 12,080 51
2016/11/14 12,100 12,150 12,010 12,130 386
2016/11/11 12,160 12,190 12,140 12,160 197
2016/11/10 12,080 12,180 12,080 12,180 74
2016/11/09 12,110 12,270 12,110 12,150 57
2016/11/08 12,160 12,260 12,160 12,240 88
2016/11/07 12,010 12,150 12,000 12,070 103
2016/11/04 12,110 12,110 12,110 12,110 17
2016/11/02 12,170 12,250 12,110 12,110 52
2016/11/01 12,250 12,270 12,250 12,270 21
2016/10/31 12,250 12,260 12,250 12,250 193
2016/10/28 12,160 12,170 12,160 12,170 11
2016/10/27 12,150 12,210 12,150 12,210 11
2016/10/26 12,160 12,250 12,160 12,250 86
2016/10/25 12,130 12,200 12,130 12,200 70
2016/10/24 12,140 12,200 12,140 12,200 39
2016/10/21 12,130 12,240 12,130 12,240 18
2016/10/20 12,170 12,170 12,150 12,150 13
2016/10/19 12,110 12,250 12,110 12,250 60
2016/10/18 12,110 12,120 12,110 12,120 56
2016/10/17 12,190 12,250 12,120 12,170 53
2016/10/14 12,260 12,290 12,210 12,250 78
2016/10/13 12,220 12,290 12,200 12,200 36
2016/10/12 12,180 12,180 12,180 12,180 10
2016/10/11 12,200 12,240 12,200 12,200 178
2016/10/07 12,140 12,300 12,140 12,300 118
2016/10/06 12,160 12,250 12,160 12,250 53
2016/10/05 12,170 12,230 12,170 12,230 60
2016/10/04 12,120 12,160 12,120 12,160 22
2016/10/03 12,100 12,190 12,100 12,110 40
2016/09/30 12,120 12,170 12,110 12,170 35
2016/09/29 12,110 12,150 12,110 12,150 140
2016/09/28 12,110 12,140 12,110 12,140 120
2016/09/27 12,140 12,140 12,100 12,130 158
2016/09/26 12,130 12,140 12,130 12,140 112
2016/09/23 12,110 12,130 12,110 12,130 58
2016/09/21 12,140 12,180 12,140 12,160 193
2016/09/20 12,140 12,220 12,140 12,220 161
2016/09/16 12,140 12,160 12,110 12,140 103
2016/09/15 12,160 12,210 12,160 12,210 45
2016/09/14 12,170 12,170 12,170 12,170 24
2016/09/13 12,190 12,190 12,170 12,170 30
2016/09/12 12,440 12,440 12,200 12,220 119
2016/09/09 12,400 12,400 12,350 12,350 50
2016/09/08 12,380 12,400 12,380 12,380 20
2016/09/07 12,310 12,400 12,300 12,400 45
2016/09/06 12,260 12,420 12,260 12,300 118
2016/09/05 12,360 12,360 12,200 12,250 63
2016/09/02 12,340 12,350 12,340 12,350 26
2016/09/01 12,250 12,300 12,250 12,290 34
2016/08/31 12,120 12,230 12,120 12,230 45
2016/08/30 12,200 12,210 12,200 12,210 23
2016/08/29 12,250 12,290 12,100 12,200 122
2016/08/26 12,100 12,100 12,090 12,090 54
2016/08/25 12,100 12,100 12,100 12,100 3
2016/08/24 12,120 12,120 12,090 12,090 105
2016/08/23 12,160 12,180 12,100 12,150 77
2016/08/22 12,190 12,190 12,180 12,180 19
2016/08/19 12,100 12,180 12,100 12,170 33
2016/08/18 12,160 12,180 12,100 12,120 175
2016/08/17 12,280 12,290 12,200 12,290 40
2016/08/16 12,210 12,280 12,200 12,270 62
2016/08/15 12,260 12,280 12,260 12,270 17
2016/08/12 12,110 12,280 12,110 12,270 47
2016/08/10 12,230 12,290 12,230 12,280 22
2016/08/09 12,110 12,260 12,110 12,250 47
2016/08/08 12,240 12,300 12,150 12,150 38
2016/08/05 12,100 12,210 12,100 12,210 27
2016/08/04 12,260 12,260 12,100 12,110 245
2016/08/03 12,250 12,330 12,160 12,160 188
2016/08/02 12,300 12,380 12,300 12,350 142
2016/08/01 12,300 12,440 12,290 12,440 172
2016/07/29 12,490 12,640 12,340 12,400 124
2016/07/28 12,400 12,850 12,400 12,790 134
2016/07/27 12,410 12,490 12,410 12,490 41
2016/07/26 12,500 12,530 12,500 12,530 36
2016/07/25 12,630 12,690 12,630 12,650 136
2016/07/22 12,610 12,640 12,590 12,630 57
2016/07/21 12,770 12,770 12,610 12,760 90
2016/07/20 12,800 12,800 12,250 12,580 100
2016/07/19 12,750 12,780 12,740 12,740 29
2016/07/15 12,620 12,740 12,620 12,740 154
2016/07/14 12,580 12,590 12,520 12,590 25
2016/07/13 12,320 12,590 12,320 12,590 251
2016/07/12 12,290 12,320 12,290 12,320 66
2016/07/11 12,290 12,290 12,200 12,290 81
2016/07/08 12,280 12,300 12,250 12,300 76
2016/07/07 12,330 12,330 12,250 12,320 72
2016/07/06 12,490 12,490 12,250 12,330 144
2016/07/05 12,420 12,490 12,340 12,490 106
2016/07/04 12,490 12,540 12,420 12,420 81
2016/07/01 12,480 12,530 12,480 12,490 80
2016/06/30 12,360 12,480 12,350 12,480 148
2016/06/29 12,600 12,600 12,360 12,360 450
2016/06/28 12,600 12,600 12,600 12,600 66
2016/06/27 12,670 12,690 12,420 12,600 92
2016/06/24 12,700 12,720 12,370 12,370 226
2016/06/23 12,790 12,790 12,700 12,700 57
2016/06/22 12,670 12,790 12,650 12,790 76
2016/06/21 12,710 13,000 12,600 12,770 277
2016/06/20 12,670 12,720 12,670 12,710 83
2016/06/17 12,610 12,690 12,580 12,670 109
2016/06/16 12,680 12,690 12,610 12,610 114
2016/06/15 12,690 12,800 12,670 12,670 180
2016/06/14 12,760 12,760 12,710 12,710 212
2016/06/13 12,830 12,840 12,750 12,780 84
2016/06/10 12,780 12,830 12,780 12,830 64
2016/06/09 12,830 12,830 12,650 12,780 129
2016/06/08 12,710 12,830 12,710 12,830 51
2016/06/07 12,680 12,790 12,680 12,710 78
2016/06/06 12,770 12,770 12,680 12,680 121
2016/06/03 12,860 12,860 12,770 12,770 84
2016/06/02 12,920 12,920 12,920 12,920 58
2016/06/01 12,870 12,940 12,870 12,920 17
2016/05/31 12,800 12,800 12,800 12,800 46
2016/05/30 12,940 12,990 12,700 12,850 180
2016/05/27 12,950 12,950 12,860 12,860 141
2016/05/26 12,820 12,840 12,820 12,830 11
2016/05/25 12,820 12,820 12,820 12,820 1
2016/05/24 12,820 12,820 12,820 12,820 2
2016/05/23 12,830 12,830 12,810 12,830 3
2016/05/20 12,830 12,830 12,830 12,830 4
2016/05/19 12,830 12,830 12,780 12,830 16
2016/05/17 12,730 12,840 12,730 12,840 63
2016/05/16 12,850 12,850 12,750 12,850 19
2016/05/13 12,900 12,900 12,810 12,900 13
2016/05/12 12,920 12,920 12,830 12,830 16
2016/05/11 12,790 12,800 12,790 12,800 14
2016/05/10 12,790 12,790 12,770 12,780 32
2016/05/09 12,720 12,840 12,710 12,840 49
2016/05/06 12,850 12,970 12,770 12,770 118
2016/05/02 12,950 12,950 12,800 12,830 140
2016/04/28 13,050 13,050 12,950 12,950 18
2016/04/27 12,980 13,010 12,930 12,930 39
2016/04/26 13,050 13,050 12,960 12,990 36
2016/04/25 13,020 13,050 12,950 13,050 64
2016/04/22 12,840 12,930 12,770 12,820 75
2016/04/21 12,810 12,920 12,810 12,920 45
2016/04/20 12,960 12,960 12,820 12,890 51
2016/04/19 12,960 12,960 12,900 12,960 17
2016/04/18 12,980 12,990 12,900 12,900 60
2016/04/15 12,740 12,990 12,740 12,990 245
2016/04/14 13,060 13,060 12,970 13,040 8
2016/04/13 13,000 13,020 13,000 13,000 25
2016/04/12 12,930 12,980 12,930 12,930 11
2016/04/11 13,090 13,190 12,900 12,980 120
2016/04/08 13,210 13,210 12,990 13,090 116
2016/04/07 13,270 13,330 13,250 13,250 18
2016/04/06 13,280 13,290 13,260 13,270 15
2016/04/05 13,270 13,270 13,250 13,260 15
2016/04/04 13,160 13,280 13,160 13,280 5
2016/04/01 13,140 13,300 13,130 13,130 6
2016/03/31 13,050 13,300 13,050 13,080 47
2016/03/30 13,350 13,350 13,020 13,020 215
2016/03/29 13,350 13,360 13,350 13,350 10
2016/03/28 13,350 13,360 13,350 13,360 8
2016/03/25 13,340 13,340 13,240 13,330 50
2016/03/24 13,240 13,340 13,230 13,340 15
2016/03/23 13,350 13,360 13,230 13,330 15
2016/03/22 13,350 13,350 13,300 13,350 29
2016/03/18 13,230 13,340 13,230 13,230 8
2016/03/17 13,330 13,330 13,330 13,330 11
2016/03/16 13,210 13,340 13,170 13,340 30
2016/03/15 13,350 13,350 13,130 13,310 29
2016/03/14 13,200 13,400 13,190 13,210 89
2016/03/11 13,150 13,180 13,020 13,180 20
2016/03/10 13,080 13,100 13,080 13,100 16
2016/03/09 13,080 13,080 13,080 13,080 3
2016/03/08 13,000 13,090 12,990 13,090 13
2016/03/07 13,000 13,040 12,970 13,040 28
2016/03/04 12,960 13,000 12,960 13,000 280
2016/03/03 12,950 12,960 12,940 12,960 39
2016/03/02 12,810 12,940 12,810 12,930 116
2016/03/01 12,940 12,950 12,940 12,950 4
2016/02/29 12,940 12,940 12,860 12,900 48
2016/02/26 12,930 12,940 12,920 12,920 18
2016/02/25 12,950 12,950 12,810 12,810 35
2016/02/24 12,950 12,950 12,950 12,950 2
2016/02/23 12,930 12,990 12,840 12,910 23
2016/02/22 12,880 12,990 12,880 12,990 25
2016/02/19 12,870 12,880 12,860 12,880 20
2016/02/18 12,840 12,880 12,600 12,800 66
2016/02/17 12,500 12,830 12,500 12,600 291
2016/02/16 12,600 12,690 12,600 12,630 14
2016/02/15 12,810 12,810 12,470 12,610 95
2016/02/12 12,700 12,700 12,380 12,570 361
2016/02/10 12,920 12,950 12,700 12,700 26
2016/02/09 13,190 13,190 12,530 12,920 302
2016/02/08 13,050 13,150 13,010 13,070 43
2016/02/05 13,340 13,370 13,180 13,190 26
2016/02/04 13,450 13,450 13,260 13,260 91
2016/02/03 13,590 13,590 13,430 13,470 52
2016/02/02 13,630 13,630 13,500 13,600 43
2016/02/01 13,660 13,660 13,410 13,430 65
2016/01/29 13,210 13,300 13,190 13,300 611
2016/01/28 13,180 13,290 13,180 13,290 423
2016/01/27 13,240 13,240 12,810 13,150 210
2016/01/26 13,190 13,190 13,160 13,170 7
2016/01/25 12,980 13,160 12,910 13,160 1,272
2016/01/22 12,900 12,990 12,610 12,990 128
2016/01/21 13,100 13,100 12,910 12,910 91
2016/01/20 13,250 13,250 13,000 13,180 188
2016/01/19 13,440 13,440 13,230 13,430 128
2016/01/18 13,200 13,440 13,150 13,300 107
2016/01/15 13,280 13,390 13,270 13,330 28
2016/01/14 13,430 13,440 13,300 13,440 30
2016/01/13 13,270 13,440 13,270 13,440 26
2016/01/12 13,260 13,360 13,250 13,250 47
2016/01/08 13,570 13,570 13,300 13,440 200
2016/01/07 13,640 13,650 13,600 13,600 12
2016/01/06 13,710 13,710 13,600 13,610 82
2016/01/05 13,700 13,750 13,700 13,720 22
2016/01/04 13,820 13,820 13,720 13,720 71

このページの先頭へ