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
2018/12/28 12,610 12,610 12,520 12,520 5
2018/12/27 12,540 12,600 12,540 12,600 25
2018/12/26 12,440 12,460 12,440 12,450 31
2018/12/25 12,610 12,610 12,440 12,540 33
2018/12/21 12,010 12,610 12,010 12,610 460
2018/12/20 12,710 12,710 12,620 12,670 16
2018/12/19 12,660 12,710 12,610 12,710 13
2018/12/18 12,750 12,750 12,660 12,660 26
2018/12/17 12,680 12,680 12,680 12,680 51
2018/12/14 12,800 12,800 12,710 12,790 16
2018/12/13 12,800 12,800 12,800 12,800 49
2018/12/12 12,800 12,800 12,760 12,760 23
2018/12/11 12,760 12,780 12,760 12,780 3
2018/12/10 12,800 12,800 12,780 12,780 24
2018/12/07 12,790 12,790 12,790 12,790 85
2018/12/06 12,790 12,790 12,680 12,790 32
2018/12/05 12,790 12,790 12,710 12,710 22
2018/12/04 12,740 12,750 12,680 12,740 90
2018/12/03 12,740 12,740 12,630 12,730 25
2018/11/30 12,590 12,710 12,590 12,710 50
2018/11/29 12,590 12,590 12,570 12,570 3
2018/11/28 12,560 12,590 12,560 12,590 24
2018/11/27 12,560 12,560 12,520 12,520 60
2018/11/26 12,490 12,550 12,490 12,490 19
2018/11/22 12,510 12,510 12,510 12,510 1
2018/11/21 12,590 12,590 12,520 12,580 4
2018/11/20 12,620 12,620 12,510 12,510 73
2018/11/19 12,610 12,650 12,600 12,650 18
2018/11/16 12,610 12,610 12,570 12,570 3
2018/11/15 12,560 12,600 12,560 12,600 8
2018/11/14 12,600 12,600 12,520 12,520 3
2018/11/13 12,520 12,600 12,520 12,600 2
2018/11/12 12,610 12,610 12,600 12,610 46
2018/11/09 12,490 12,510 12,480 12,480 59
2018/11/08 12,450 12,470 12,450 12,470 8
2018/11/07 12,450 12,460 12,420 12,420 14
2018/11/06 12,380 12,440 12,370 12,370 41
2018/11/05 12,390 12,390 12,380 12,380 7
2018/11/02 12,360 12,370 12,320 12,320 21
2018/11/01 12,330 12,330 12,300 12,330 17
2018/10/31 12,300 12,300 12,300 12,300 22
2018/10/30 12,300 12,310 12,300 12,310 7
2018/10/29 12,290 12,290 12,280 12,290 34
2018/10/26 12,350 12,390 12,200 12,290 105
2018/10/25 12,370 12,380 12,340 12,340 24
2018/10/24 12,430 12,450 12,360 12,420 54
2018/10/23 12,430 12,620 12,370 12,410 87
2018/10/22 12,420 12,420 12,360 12,360 6
2018/10/19 12,350 12,410 12,350 12,410 36
2018/10/18 12,400 12,410 12,350 12,410 27
2018/10/17 12,400 12,400 12,370 12,370 5
2018/10/16 12,360 12,380 12,320 12,370 122
2018/10/15 12,410 12,410 12,390 12,400 11
2018/10/12 12,400 12,400 12,330 12,390 9
2018/10/11 12,370 12,410 12,340 12,400 90
2018/10/10 12,410 12,540 12,290 12,540 150
2018/10/09 12,550 12,550 12,300 12,360 430
2018/10/05 12,600 12,640 12,600 12,600 6
2018/10/04 12,840 12,840 12,580 12,580 235
2018/10/03 12,550 12,610 12,550 12,610 55
2018/10/02 12,560 12,560 12,520 12,550 22
2018/10/01 12,490 12,590 12,490 12,510 65
2018/09/28 12,390 12,460 12,390 12,460 162
2018/09/27 12,370 12,370 12,340 12,350 12
2018/09/26 12,330 12,350 12,330 12,340 9
2018/09/25 12,360 12,370 12,350 12,370 55
2018/09/21 12,390 12,400 12,320 12,350 166
2018/09/20 12,310 12,390 12,310 12,390 26
2018/09/19 12,310 12,400 12,310 12,400 124
2018/09/18 12,230 12,300 12,220 12,300 136
2018/09/14 12,270 12,290 12,210 12,230 92
2018/09/13 12,250 12,260 12,220 12,220 20
2018/09/12 12,240 12,240 12,210 12,210 8
2018/09/11 12,210 12,230 12,210 12,230 21
2018/09/10 12,280 12,310 12,150 12,210 242
2018/09/07 12,300 12,300 12,300 12,300 2
2018/09/06 12,290 12,320 12,260 12,300 134
2018/09/05 12,400 12,400 12,280 12,290 38
2018/09/04 12,390 12,400 12,310 12,390 30
2018/09/03 12,390 12,390 12,390 12,390 18
2018/08/31 12,330 12,400 12,320 12,390 11
2018/08/30 12,400 12,400 12,320 12,400 12
2018/08/29 12,380 12,390 12,380 12,380 9
2018/08/28 12,270 12,390 12,270 12,360 55
2018/08/27 12,310 12,320 12,270 12,270 10
2018/08/24 12,300 12,310 12,230 12,280 61
2018/08/23 12,260 12,300 12,260 12,300 29
2018/08/22 12,000 12,260 12,000 12,260 189
2018/08/21 12,300 12,300 12,300 12,300 264
2018/08/20 12,290 12,380 12,290 12,300 65
2018/08/17 12,310 12,310 12,280 12,290 17
2018/08/16 12,200 12,290 12,170 12,290 125
2018/08/15 12,270 12,340 12,270 12,340 46
2018/08/14 12,330 12,340 12,290 12,290 57
2018/08/13 12,340 12,390 12,300 12,380 72
2018/08/10 12,440 12,440 12,300 12,430 71
2018/08/09 12,470 12,470 12,320 12,440 117
2018/08/08 12,450 12,470 12,400 12,460 29
2018/08/07 12,450 12,470 12,390 12,470 16
2018/08/06 12,450 12,460 12,380 12,450 24
2018/08/03 12,470 12,470 12,390 12,390 29
2018/08/02 12,440 12,470 12,410 12,470 78
2018/08/01 12,420 12,440 12,380 12,380 15
2018/07/31 12,410 12,410 12,360 12,360 101
2018/07/30 12,350 12,410 12,350 12,410 33
2018/07/27 12,460 12,460 12,350 12,370 43
2018/07/26 12,450 12,450 12,430 12,430 36
2018/07/25 12,440 12,440 12,400 12,400 37
2018/07/24 12,480 12,480 12,400 12,400 23
2018/07/23 12,450 12,450 12,420 12,450 126
2018/07/20 12,550 12,710 12,460 12,710 78
2018/07/19 12,750 12,750 12,510 12,610 370
2018/07/18 12,720 12,720 12,670 12,720 6
2018/07/17 12,730 12,730 12,640 12,650 26
2018/07/13 12,680 12,750 12,650 12,650 32
2018/07/12 12,590 12,590 12,590 12,590 4
2018/07/11 12,670 12,670 12,530 12,530 4
2018/07/10 12,610 12,630 12,560 12,560 46
2018/07/09 12,660 12,660 12,510 12,510 161
2018/07/06 12,500 12,660 12,500 12,660 24
2018/07/05 12,460 12,460 12,460 12,460 8
2018/07/04 12,550 12,550 12,430 12,430 6
2018/07/03 12,570 12,570 12,400 12,400 209
2018/07/02 12,570 12,570 12,570 12,570 7
2018/06/29 12,560 12,560 12,560 12,560 5
2018/06/28 12,560 12,560 12,550 12,560 47
2018/06/27 12,600 12,640 12,560 12,570 13
2018/06/26 12,430 12,550 12,430 12,500 29
2018/06/25 12,650 12,650 12,550 12,550 32
2018/06/22 12,640 12,640 12,640 12,640 10
2018/06/21 12,730 12,730 12,640 12,640 17
2018/06/20 12,670 12,710 12,670 12,710 18
2018/06/19 12,710 12,720 12,680 12,680 26
2018/06/18 12,790 12,790 12,750 12,750 26
2018/06/15 12,780 12,780 12,780 12,780 1
2018/06/13 12,790 12,790 12,770 12,790 38
2018/06/12 12,790 12,790 12,790 12,790 9
2018/06/11 12,760 12,790 12,750 12,790 57
2018/06/08 12,800 12,800 12,750 12,750 5
2018/06/07 12,790 12,790 12,750 12,750 16
2018/06/06 12,660 12,730 12,660 12,730 21
2018/06/05 12,740 12,750 12,740 12,750 15
2018/06/04 12,750 12,750 12,740 12,740 6
2018/06/01 12,650 12,650 12,650 12,650 2
2018/05/31 12,640 12,670 12,630 12,630 9
2018/05/30 12,750 12,750 12,620 12,630 63
2018/05/29 12,730 12,730 12,690 12,700 152
2018/05/28 12,740 12,740 12,740 12,740 9
2018/05/25 12,730 12,740 12,730 12,740 3
2018/05/23 12,740 12,750 12,700 12,700 35
2018/05/22 12,770 12,770 12,700 12,700 11
2018/05/21 12,730 12,770 12,730 12,770 18
2018/05/18 12,730 12,730 12,730 12,730 34
2018/05/17 12,670 12,670 12,670 12,670 12
2018/05/16 12,800 12,800 12,790 12,790 53
2018/05/15 12,790 12,790 12,770 12,770 13
2018/05/14 12,700 12,790 12,670 12,770 35
2018/05/11 12,650 12,700 12,650 12,670 34
2018/05/10 12,700 12,740 12,700 12,740 11
2018/05/09 12,660 12,730 12,660 12,730 23
2018/05/08 12,710 12,790 12,660 12,720 62
2018/05/07 12,720 12,790 12,720 12,790 8
2018/05/02 12,820 12,820 12,710 12,710 28
2018/05/01 12,730 12,790 12,690 12,790 51
2018/04/27 12,710 12,710 12,700 12,700 10
2018/04/26 12,720 12,760 12,710 12,760 82
2018/04/25 12,800 12,800 12,800 12,800 1
2018/04/24 12,820 12,820 12,750 12,820 59
2018/04/23 12,790 12,790 12,780 12,780 7
2018/04/20 12,770 12,770 12,640 12,720 19
2018/04/19 12,760 12,790 12,630 12,770 15
2018/04/18 12,720 12,720 12,620 12,620 5
2018/04/17 12,730 12,730 12,660 12,660 5
2018/04/16 12,730 12,730 12,720 12,720 8
2018/04/13 12,800 12,800 12,740 12,750 7
2018/04/12 12,830 12,830 12,660 12,760 14
2018/04/11 12,730 12,980 12,690 12,970 534
2018/04/10 12,610 12,690 12,600 12,690 42
2018/04/09 12,580 12,750 12,580 12,750 32
2018/04/06 12,780 12,780 12,680 12,680 29
2018/04/05 12,530 12,640 12,530 12,640 17
2018/04/04 12,600 12,620 12,600 12,620 57
2018/04/03 12,570 12,570 12,420 12,490 24
2018/04/02 12,540 12,560 12,540 12,550 6
2018/03/30 12,490 12,540 12,490 12,540 6
2018/03/29 12,510 12,570 12,400 12,450 56
2018/03/28 12,420 12,420 12,390 12,400 4
2018/03/27 12,340 12,400 12,340 12,390 15
2018/03/26 12,220 12,380 12,220 12,320 32
2018/03/23 12,520 12,520 12,170 12,180 258
2018/03/22 12,500 12,530 12,500 12,520 5
2018/03/20 12,500 12,500 12,500 12,500 4
2018/03/19 12,490 12,490 12,450 12,450 14
2018/03/16 12,490 12,490 12,460 12,460 4
2018/03/15 12,620 12,620 12,390 12,450 122
2018/03/14 12,690 12,690 12,540 12,550 15
2018/03/13 12,580 12,600 12,580 12,600 102
2018/03/12 12,580 12,580 12,500 12,580 47
2018/03/09 12,500 12,500 12,500 12,500 5
2018/03/07 12,470 12,480 12,410 12,410 7
2018/03/06 12,490 12,490 12,370 12,470 27
2018/03/05 12,500 12,560 12,400 12,440 34
2018/03/02 12,590 12,590 12,210 12,430 374
2018/03/01 12,650 12,730 12,510 12,680 394
2018/02/28 12,570 12,690 12,560 12,650 27
2018/02/27 12,560 12,570 12,550 12,570 82
2018/02/26 12,520 12,540 12,520 12,540 12
2018/02/23 12,510 12,510 12,410 12,410 79
2018/02/22 12,540 12,580 12,510 12,510 3
2018/02/21 12,520 12,540 12,520 12,540 28
2018/02/20 12,480 12,520 12,450 12,520 49
2018/02/19 12,490 12,490 12,390 12,440 345
2018/02/16 12,520 12,560 12,470 12,500 47
2018/02/15 12,510 12,530 12,410 12,410 207
2018/02/14 12,650 12,740 12,500 12,520 160
2018/02/13 12,700 12,800 12,630 12,780 205
2018/02/09 12,750 12,860 12,620 12,860 138
2018/02/08 12,900 12,900 12,740 12,890 122
2018/02/07 12,830 12,960 12,830 12,860 34
2018/02/06 12,820 12,900 12,730 12,830 152
2018/02/05 12,830 12,890 12,830 12,840 94
2018/02/02 12,890 12,940 12,890 12,940 21
2018/02/01 12,870 12,870 12,830 12,830 23
2018/01/31 12,830 12,870 12,810 12,870 59
2018/01/30 12,930 12,930 12,840 12,840 205
2018/01/29 12,900 12,940 12,890 12,940 101
2018/01/26 12,960 13,050 12,940 12,940 145
2018/01/25 12,960 12,960 12,950 12,960 94
2018/01/24 13,090 13,090 12,980 13,010 77
2018/01/23 13,050 13,120 13,050 13,110 64
2018/01/22 13,050 13,080 13,000 13,050 111
2018/01/19 13,020 13,090 13,020 13,080 16
2018/01/18 13,010 13,120 13,010 13,040 271
2018/01/17 13,290 13,320 13,130 13,150 352
2018/01/16 13,220 13,230 13,220 13,230 41
2018/01/15 13,180 13,230 13,180 13,230 81
2018/01/12 13,210 13,230 13,210 13,230 7
2018/01/11 13,300 13,300 13,200 13,210 140
2018/01/10 13,410 13,410 13,280 13,280 50
2018/01/09 13,370 13,400 13,260 13,360 81
2018/01/05 13,310 13,310 13,240 13,250 65
2018/01/04 13,350 13,350 13,210 13,220 125

このページの先頭へ