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
2017/12/29 13,330 13,330 13,230 13,290 22
2017/12/28 13,190 13,290 13,190 13,290 25
2017/12/27 13,220 13,220 13,190 13,190 3
2017/12/26 13,200 13,200 13,200 13,200 30
2017/12/25 13,200 13,200 13,200 13,200 34
2017/12/22 13,210 13,210 13,210 13,210 21
2017/12/21 13,200 13,210 13,200 13,210 23
2017/12/20 13,200 13,200 13,200 13,200 10
2017/12/19 13,170 13,200 13,160 13,160 29
2017/12/18 13,200 13,240 13,180 13,180 94
2017/12/15 13,190 13,210 13,160 13,210 40
2017/12/14 13,380 13,380 13,160 13,170 177
2017/12/13 13,170 13,170 13,150 13,150 5
2017/12/12 13,160 13,180 13,160 13,170 12
2017/12/11 13,200 13,200 13,150 13,150 81
2017/12/08 13,030 13,070 13,010 13,070 40
2017/12/07 13,000 13,030 12,950 13,030 77
2017/12/06 13,020 13,020 12,990 12,990 22
2017/12/05 12,980 13,010 12,970 13,010 225
2017/12/04 13,000 13,000 12,970 13,000 168
2017/12/01 12,980 12,980 12,920 12,920 28
2017/11/30 12,960 12,960 12,960 12,960 3
2017/11/29 12,930 12,980 12,830 12,890 104
2017/11/28 12,860 12,890 12,840 12,890 9
2017/11/27 12,780 12,890 12,780 12,820 105
2017/11/24 12,970 12,980 12,950 12,980 35
2017/11/22 12,960 12,960 12,950 12,950 3
2017/11/21 12,860 12,940 12,860 12,920 57
2017/11/20 13,000 13,000 12,970 12,970 39
2017/11/17 12,990 13,000 12,900 12,960 109
2017/11/16 12,960 12,980 12,960 12,980 18
2017/11/15 12,990 12,990 12,960 12,960 15
2017/11/14 12,990 12,990 12,950 12,980 29
2017/11/13 12,910 12,910 12,910 12,910 108
2017/11/10 12,930 12,950 12,900 12,900 20
2017/11/09 12,940 12,940 12,880 12,890 7
2017/11/08 12,950 12,950 12,870 12,910 34
2017/11/07 12,940 13,000 12,860 12,970 118
2017/11/06 13,290 13,290 12,900 12,910 400
2017/11/02 12,950 12,990 12,900 12,990 65
2017/11/01 12,950 12,950 12,860 12,860 38
2017/10/31 12,900 12,980 12,900 12,980 35
2017/10/30 12,960 12,990 12,960 12,980 176
2017/10/27 12,980 12,980 12,940 12,940 17
2017/10/26 12,990 12,990 12,980 12,980 13
2017/10/25 12,980 12,990 12,780 12,940 201
2017/10/24 13,000 13,000 12,810 12,970 109
2017/10/23 12,950 13,050 12,950 13,000 132
2017/10/20 12,950 12,950 12,920 12,920 5
2017/10/19 12,920 12,950 12,910 12,950 58
2017/10/18 12,900 12,950 12,900 12,950 21
2017/10/17 12,860 12,910 12,860 12,910 152
2017/10/16 12,900 12,900 12,850 12,860 22
2017/10/13 12,900 12,900 12,840 12,900 16
2017/10/12 12,890 12,890 12,890 12,890 24
2017/10/11 12,830 12,890 12,830 12,890 34
2017/10/10 12,890 12,890 12,880 12,880 120
2017/10/06 12,890 12,890 12,890 12,890 32
2017/10/05 12,870 12,890 12,860 12,880 84
2017/10/04 12,870 12,870 12,870 12,870 17
2017/10/03 12,870 12,870 12,850 12,850 4
2017/10/02 12,890 12,890 12,810 12,810 19
2017/09/29 12,890 12,890 12,890 12,890 3
2017/09/28 12,890 12,900 12,890 12,900 3
2017/09/27 12,810 12,860 12,810 12,860 7
2017/09/26 12,970 12,970 12,810 12,870 73
2017/09/25 12,980 12,980 12,950 12,950 40
2017/09/22 12,890 12,920 12,810 12,910 58
2017/09/21 12,840 12,870 12,810 12,810 61
2017/09/20 12,830 12,840 12,720 12,840 31
2017/09/19 12,790 12,820 12,720 12,820 79
2017/09/15 12,650 12,750 12,650 12,750 426
2017/09/14 12,670 12,670 12,600 12,600 11
2017/09/13 12,700 12,740 12,500 12,740 162
2017/09/12 12,670 12,670 12,530 12,650 14
2017/09/11 12,640 12,640 12,600 12,600 11
2017/09/08 12,620 12,620 12,510 12,510 131
2017/09/07 12,580 12,600 12,570 12,600 22
2017/09/06 12,590 12,590 12,520 12,520 11
2017/09/05 12,520 12,520 12,520 12,520 3
2017/09/04 12,510 12,570 12,500 12,500 177
2017/09/01 12,500 12,580 12,500 12,580 33
2017/08/31 12,430 12,560 12,430 12,440 161
2017/08/30 12,520 12,520 12,440 12,440 86
2017/08/29 12,530 12,540 12,430 12,430 50
2017/08/28 12,540 12,540 12,430 12,450 88
2017/08/25 12,530 12,540 12,500 12,500 4
2017/08/24 12,500 12,520 12,470 12,520 11
2017/08/23 12,460 12,510 12,460 12,500 40
2017/08/22 12,500 12,580 12,500 12,510 27
2017/08/21 12,560 12,610 12,510 12,510 82
2017/08/18 12,600 12,600 12,560 12,560 52
2017/08/17 12,610 12,660 12,560 12,560 65
2017/08/16 12,640 12,640 12,530 12,610 21
2017/08/15 12,620 12,620 12,600 12,610 12
2017/08/14 12,690 12,690 12,410 12,560 171
2017/08/10 12,650 12,650 12,510 12,560 89
2017/08/09 12,650 12,670 12,600 12,650 46
2017/08/08 12,700 12,700 12,650 12,650 43
2017/08/07 12,680 12,700 12,680 12,700 15
2017/08/04 12,650 12,650 12,650 12,650 45
2017/08/03 12,680 12,710 12,680 12,680 70
2017/08/02 12,690 12,720 12,680 12,720 110
2017/08/01 12,710 12,730 12,690 12,700 194
2017/07/31 12,700 12,740 12,700 12,710 41
2017/07/28 12,750 12,750 12,710 12,710 32
2017/07/27 12,780 12,900 12,710 12,800 76
2017/07/26 12,880 12,880 12,880 12,880 3
2017/07/25 12,780 12,890 12,780 12,890 27
2017/07/24 12,830 12,890 12,830 12,890 10
2017/07/21 12,870 12,890 12,840 12,880 38
2017/07/20 12,900 12,950 12,900 12,950 17
2017/07/19 12,980 13,000 12,980 12,980 18
2017/07/18 13,000 13,000 12,950 12,950 48
2017/07/14 13,050 13,060 12,980 13,060 6
2017/07/13 13,020 13,100 13,020 13,050 30
2017/07/12 12,970 13,000 12,970 12,990 34
2017/07/11 12,930 13,000 12,930 13,000 188
2017/07/10 12,900 12,910 12,900 12,910 24
2017/07/07 12,960 12,960 12,840 12,840 53
2017/07/06 12,930 12,930 12,920 12,920 19
2017/07/05 12,920 12,920 12,920 12,920 1
2017/07/04 12,900 12,910 12,900 12,910 7
2017/07/03 12,880 12,880 12,870 12,870 3
2017/06/30 12,880 12,880 12,880 12,880 16
2017/06/29 12,890 12,910 12,710 12,870 26
2017/06/28 12,850 12,850 12,850 12,850 128
2017/06/27 12,780 12,810 12,710 12,810 16
2017/06/26 12,830 12,830 12,500 12,740 213
2017/06/23 12,800 12,800 12,790 12,800 20
2017/06/22 12,740 12,740 12,740 12,740 10
2017/06/21 12,730 12,740 12,730 12,730 58
2017/06/20 12,780 12,800 12,780 12,800 19
2017/06/19 12,790 12,800 12,700 12,780 32
2017/06/16 12,730 12,740 12,660 12,740 32
2017/06/15 12,710 12,710 12,710 12,710 1
2017/06/14 12,690 12,690 12,650 12,650 4
2017/06/13 12,680 12,720 12,680 12,720 24
2017/06/12 12,700 12,700 12,620 12,680 19
2017/06/09 12,640 12,640 12,620 12,620 6
2017/06/08 12,720 12,720 12,670 12,670 13
2017/06/07 12,720 12,720 12,660 12,680 16
2017/06/06 12,700 12,720 12,650 12,720 101
2017/06/05 12,640 12,690 12,640 12,690 14
2017/06/02 12,670 12,690 12,660 12,660 14
2017/06/01 12,660 12,660 12,660 12,660 60
2017/05/31 12,660 12,660 12,660 12,660 104
2017/05/30 12,620 12,660 12,610 12,660 39
2017/05/29 12,620 12,650 12,610 12,610 87
2017/05/26 12,690 12,690 12,510 12,600 76
2017/05/24 12,670 12,690 12,670 12,690 17
2017/05/23 12,690 12,690 12,600 12,680 33
2017/05/22 12,670 12,670 12,670 12,670 2
2017/05/19 12,600 12,600 12,600 12,600 24
2017/05/18 12,660 12,660 12,660 12,660 5
2017/05/17 12,800 12,830 12,790 12,820 5
2017/05/16 12,610 12,860 12,610 12,860 20
2017/05/15 12,860 12,860 12,860 12,860 22
2017/05/12 12,800 12,840 12,800 12,840 30
2017/05/11 12,680 12,790 12,680 12,790 130
2017/05/10 12,680 12,700 12,410 12,510 43
2017/05/09 12,580 12,640 12,550 12,640 45
2017/05/08 12,520 12,600 12,520 12,600 84
2017/05/02 12,510 12,510 12,450 12,450 18
2017/05/01 12,530 12,540 12,440 12,440 25
2017/04/28 12,350 12,440 12,330 12,440 47
2017/04/27 12,340 12,480 12,340 12,450 35
2017/04/26 12,440 12,500 12,360 12,360 69
2017/04/25 12,440 12,440 12,350 12,390 27
2017/04/24 12,390 12,390 12,390 12,390 5
2017/04/21 12,370 12,480 12,370 12,390 25
2017/04/20 12,370 12,370 12,370 12,370 4
2017/04/19 12,440 12,460 12,440 12,460 9
2017/04/18 12,340 12,470 12,340 12,360 14
2017/04/17 12,240 12,280 12,240 12,280 8
2017/04/14 12,280 12,280 12,280 12,280 2
2017/04/13 12,210 12,390 12,210 12,390 5
2017/04/12 12,480 12,480 12,210 12,210 86
2017/04/10 12,310 12,480 12,310 12,480 63
2017/04/07 12,480 12,480 12,480 12,480 12
2017/04/06 12,480 12,480 12,480 12,480 4
2017/04/05 12,490 12,500 12,490 12,500 3
2017/04/04 12,430 12,490 12,430 12,490 6
2017/04/03 12,490 12,490 12,480 12,490 5
2017/03/31 12,390 12,530 12,390 12,410 52
2017/03/30 12,670 12,670 12,250 12,250 123
2017/03/29 12,690 12,690 12,690 12,690 1
2017/03/28 12,550 12,580 12,550 12,580 18
2017/03/27 12,670 12,670 12,520 12,590 71
2017/03/24 12,520 12,760 12,520 12,760 51
2017/03/23 12,560 12,740 12,560 12,730 26
2017/03/22 12,590 12,590 12,580 12,580 147
2017/03/21 12,740 12,740 12,700 12,740 32
2017/03/17 12,740 12,750 12,590 12,750 116
2017/03/16 12,650 12,720 12,640 12,720 34
2017/03/15 12,650 12,660 12,650 12,660 13
2017/03/14 12,670 12,670 12,600 12,640 37
2017/03/13 12,690 12,690 12,590 12,670 37
2017/03/10 12,680 12,680 12,670 12,670 4
2017/03/09 12,650 12,700 12,650 12,700 7
2017/03/08 12,710 12,710 12,590 12,660 124
2017/03/07 12,720 12,720 12,720 12,720 10
2017/03/06 12,740 12,740 12,680 12,710 13
2017/03/03 12,590 12,700 12,590 12,700 65
2017/03/02 12,690 12,690 12,690 12,690 2
2017/03/01 12,650 12,690 12,600 12,690 33
2017/02/28 12,680 12,680 12,630 12,650 23
2017/02/27 12,660 12,790 12,650 12,680 58
2017/02/24 12,670 12,790 12,670 12,730 36
2017/02/23 12,730 12,790 12,730 12,730 105
2017/02/22 12,670 12,790 12,670 12,790 48
2017/02/21 12,680 12,680 12,680 12,680 8
2017/02/20 12,730 12,750 12,690 12,690 16
2017/02/17 12,700 12,700 12,620 12,670 23
2017/02/16 12,740 12,740 12,710 12,730 42
2017/02/15 12,690 12,700 12,690 12,700 22
2017/02/14 12,620 12,680 12,620 12,680 17
2017/02/13 12,540 12,620 12,540 12,620 18
2017/02/10 12,540 12,620 12,540 12,620 6
2017/02/09 12,490 12,600 12,480 12,600 31
2017/02/08 12,570 12,570 12,570 12,570 5
2017/02/07 12,580 12,580 12,490 12,570 13
2017/02/06 12,470 12,490 12,470 12,470 10
2017/02/03 12,490 12,580 12,400 12,490 38
2017/02/02 12,600 12,600 12,400 12,490 38
2017/02/01 12,550 12,590 12,350 12,510 101
2017/01/31 12,530 12,650 12,530 12,650 23
2017/01/30 12,700 12,700 12,530 12,530 71
2017/01/27 12,730 12,730 12,700 12,700 16
2017/01/26 12,650 12,650 12,590 12,590 19
2017/01/25 12,710 12,710 12,700 12,700 3
2017/01/24 12,780 12,780 12,560 12,610 54
2017/01/23 12,660 12,760 12,660 12,670 50
2017/01/20 12,790 12,840 12,790 12,840 2
2017/01/19 12,750 12,840 12,710 12,840 25
2017/01/18 12,740 12,940 12,740 12,850 71
2017/01/17 12,840 12,840 12,800 12,830 77
2017/01/16 12,850 12,850 12,850 12,850 9
2017/01/13 12,930 12,940 12,840 12,840 77
2017/01/12 12,940 12,950 12,940 12,950 61
2017/01/11 12,980 12,980 12,870 12,940 14
2017/01/10 12,990 12,990 12,950 12,980 122
2017/01/06 12,990 12,990 12,890 12,970 4
2017/01/05 12,920 12,990 12,870 12,990 61
2017/01/04 12,960 12,970 12,900 12,970 113

このページの先頭へ