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
2019/12/30 13,180 13,180 13,010 13,030 248
2019/12/27 13,010 13,050 13,010 13,050 82
2019/12/26 12,980 13,010 12,980 13,010 37
2019/12/25 12,960 12,980 12,960 12,960 27
2019/12/24 12,980 13,000 12,820 12,880 197
2019/12/23 12,970 13,000 12,970 12,980 111
2019/12/20 12,990 12,990 12,970 12,970 23
2019/12/19 13,000 13,000 12,930 12,950 112
2019/12/18 12,970 12,970 12,920 12,940 95
2019/12/17 12,910 12,960 12,910 12,960 34
2019/12/16 12,910 12,950 12,870 12,890 27
2019/12/13 12,810 12,980 12,810 12,970 246
2019/12/12 12,750 12,780 12,740 12,780 50
2019/12/11 12,780 12,800 12,780 12,800 6
2019/12/10 12,780 12,800 12,780 12,800 6
2019/12/09 12,810 12,810 12,790 12,800 21
2019/12/06 12,840 12,840 12,760 12,810 46
2019/12/05 12,830 12,850 12,830 12,830 11
2019/12/04 12,910 12,910 12,770 12,770 41
2019/12/03 12,860 12,900 12,850 12,900 16
2019/12/02 12,910 12,910 12,860 12,910 6
2019/11/29 12,830 12,910 12,830 12,910 47
2019/11/28 12,840 12,860 12,820 12,850 15
2019/11/27 12,760 12,840 12,760 12,840 4
2019/11/26 12,770 12,860 12,760 12,760 12
2019/11/25 12,890 12,890 12,730 12,850 28
2019/11/22 12,900 12,900 12,850 12,850 13
2019/11/21 12,830 12,900 12,830 12,900 6
2019/11/20 12,910 12,910 12,910 12,910 1
2019/11/19 12,780 13,100 12,780 12,970 191
2019/11/18 12,710 12,760 12,700 12,760 81
2019/11/15 12,780 12,780 12,780 12,780 2
2019/11/14 12,710 12,710 12,710 12,710 10
2019/11/13 12,870 12,870 12,720 12,720 74
2019/11/12 12,880 12,890 12,880 12,890 74
2019/11/11 12,860 12,880 12,820 12,880 25
2019/11/08 12,840 12,900 12,810 12,810 220
2019/11/07 12,770 12,810 12,760 12,760 21
2019/11/06 12,760 12,840 12,760 12,840 45
2019/11/05 12,800 12,830 12,690 12,760 156
2019/11/01 12,780 12,780 12,710 12,710 24
2019/10/31 12,750 12,790 12,740 12,740 14
2019/10/30 12,770 12,770 12,770 12,770 54
2019/10/29 12,670 12,710 12,610 12,710 121
2019/10/28 12,660 12,730 12,660 12,730 102
2019/10/25 12,760 12,760 12,660 12,660 20
2019/10/24 12,660 12,760 12,660 12,660 42
2019/10/23 12,740 12,740 12,660 12,660 17
2019/10/21 12,710 12,710 12,680 12,700 142
2019/10/18 12,710 12,710 12,710 12,710 1
2019/10/17 12,660 12,710 12,610 12,710 47
2019/10/16 12,660 12,720 12,660 12,660 96
2019/10/15 12,590 12,660 12,590 12,660 68
2019/10/11 12,560 12,590 12,560 12,590 39
2019/10/09 12,560 12,560 12,560 12,560 3
2019/10/07 12,570 12,570 12,500 12,510 127
2019/10/04 12,520 12,560 12,470 12,560 86
2019/10/03 12,610 12,610 12,470 12,510 41
2019/10/02 12,630 12,630 12,510 12,510 56
2019/10/01 12,520 12,550 12,520 12,550 235
2019/09/30 12,600 12,600 12,520 12,520 113
2019/09/27 12,530 12,530 12,510 12,510 8
2019/09/26 12,560 12,560 12,530 12,530 47
2019/09/25 12,520 12,530 12,470 12,530 196
2019/09/24 12,600 12,600 12,520 12,520 81
2019/09/19 12,560 12,600 12,560 12,600 9
2019/09/18 12,560 12,560 12,560 12,560 40
2019/09/17 12,580 12,620 12,580 12,620 7
2019/09/13 12,580 12,610 12,580 12,580 53
2019/09/12 12,480 12,590 12,480 12,590 86
2019/09/11 12,460 12,520 12,460 12,480 216
2019/09/10 12,440 12,450 12,440 12,450 2
2019/09/09 12,410 12,440 12,410 12,440 88
2019/09/06 12,410 12,410 12,410 12,410 9
2019/09/05 12,360 12,410 12,360 12,410 135
2019/09/04 12,340 12,340 12,300 12,300 30
2019/09/03 12,350 12,350 12,270 12,270 59
2019/09/02 12,360 12,360 12,330 12,340 63
2019/08/30 12,310 12,320 12,300 12,320 17
2019/08/29 12,310 12,310 12,310 12,310 3
2019/08/28 12,290 12,290 12,210 12,280 35
2019/08/27 12,300 12,310 12,300 12,300 6
2019/08/26 12,390 12,390 12,220 12,250 147
2019/08/23 12,410 12,410 12,370 12,390 11
2019/08/22 12,420 12,420 12,420 12,420 3
2019/08/21 12,410 12,410 12,400 12,400 39
2019/08/20 12,400 12,410 12,400 12,400 23
2019/08/19 12,360 12,380 12,310 12,360 404
2019/08/16 12,310 12,360 12,310 12,330 75
2019/08/15 12,260 12,300 12,220 12,300 25
2019/08/14 12,260 12,320 12,210 12,320 209
2019/08/13 12,270 12,270 12,180 12,180 129
2019/08/09 12,310 12,310 12,270 12,280 353
2019/08/08 12,310 12,310 12,230 12,310 37
2019/08/07 12,350 12,350 12,260 12,260 68
2019/08/06 12,360 12,360 12,280 12,360 140
2019/08/05 12,490 12,490 12,250 12,360 280
2019/08/02 12,640 12,640 12,490 12,490 232
2019/08/01 12,630 12,630 12,630 12,630 2
2019/07/31 12,650 12,650 12,650 12,650 79
2019/07/30 12,610 12,640 12,610 12,640 12
2019/07/29 12,610 12,610 12,610 12,610 6
2019/07/26 12,600 12,600 12,600 12,600 6
2019/07/25 12,600 12,600 12,600 12,600 2
2019/07/24 12,550 12,600 12,550 12,600 14
2019/07/23 12,420 12,510 12,420 12,510 35
2019/07/22 12,560 12,560 12,500 12,500 14
2019/07/19 12,580 12,580 12,500 12,500 25
2019/07/18 12,700 12,700 12,540 12,610 65
2019/07/17 12,750 12,750 12,540 12,640 87
2019/07/16 12,730 12,750 12,680 12,750 25
2019/07/12 12,700 12,700 12,700 12,700 20
2019/07/11 12,750 12,750 12,750 12,750 11
2019/07/10 12,700 12,720 12,700 12,720 141
2019/07/09 12,700 12,700 12,700 12,700 2
2019/07/08 12,680 12,680 12,620 12,620 67
2019/07/05 12,670 12,670 12,670 12,670 1
2019/07/04 12,650 12,650 12,650 12,650 3
2019/07/03 12,700 12,700 12,640 12,650 139
2019/07/02 12,660 12,700 12,660 12,700 11
2019/07/01 12,660 12,680 12,660 12,680 10
2019/06/28 12,680 12,680 12,650 12,650 7
2019/06/25 12,670 12,680 12,610 12,610 4
2019/06/24 12,610 12,610 12,610 12,610 1
2019/06/21 12,690 12,690 12,690 12,690 30
2019/06/20 12,610 12,610 12,610 12,610 4
2019/06/19 12,560 12,560 12,560 12,560 18
2019/06/18 12,700 12,700 12,560 12,560 27
2019/06/17 12,580 12,580 12,560 12,560 9
2019/06/14 12,500 12,560 12,500 12,560 14
2019/06/13 12,560 12,560 12,510 12,560 8
2019/06/12 12,510 12,510 12,510 12,510 13
2019/06/11 12,510 12,510 12,510 12,510 4
2019/06/10 12,500 12,510 12,500 12,510 7
2019/06/07 12,460 12,460 12,460 12,460 2
2019/06/06 12,460 12,460 12,460 12,460 7
2019/06/05 12,460 12,460 12,460 12,460 1
2019/06/04 12,460 12,460 12,410 12,410 4
2019/06/03 12,510 12,510 12,360 12,460 68
2019/05/31 12,480 12,510 12,480 12,510 3
2019/05/30 12,550 12,550 12,420 12,420 43
2019/05/28 12,510 12,560 12,490 12,490 23
2019/05/27 12,500 12,510 12,500 12,510 12
2019/05/24 12,500 12,500 12,460 12,460 52
2019/05/23 12,510 12,510 12,510 12,510 23
2019/05/22 12,520 12,520 12,500 12,520 52
2019/05/21 12,560 12,560 12,530 12,560 7
2019/05/20 12,560 12,560 12,500 12,510 52
2019/05/17 12,560 12,560 12,510 12,510 12
2019/05/16 12,510 12,540 12,510 12,540 12
2019/05/15 12,550 12,550 12,460 12,480 26
2019/05/14 12,500 12,600 12,500 12,560 64
2019/05/13 12,610 12,610 12,560 12,560 78
2019/05/10 12,590 12,620 12,590 12,600 136
2019/05/09 12,600 12,600 12,600 12,600 52
2019/05/08 12,720 12,720 12,600 12,600 112
2019/05/07 12,590 12,740 12,580 12,720 196
2019/04/26 12,800 12,840 12,800 12,840 39
2019/04/25 12,820 12,870 12,800 12,860 38
2019/04/24 12,950 12,950 12,850 12,850 44
2019/04/23 13,000 13,000 12,900 12,900 228
2019/04/22 12,930 12,940 12,930 12,940 4
2019/04/19 13,000 13,000 12,940 12,940 6
2019/04/18 12,970 12,990 12,920 12,990 26
2019/04/17 12,930 12,980 12,930 12,980 35
2019/04/16 12,820 12,900 12,820 12,900 20
2019/04/15 12,840 12,900 12,790 12,790 108
2019/04/12 12,810 12,820 12,800 12,810 8
2019/04/11 12,790 12,810 12,790 12,810 9
2019/04/10 12,790 12,810 12,790 12,810 23
2019/04/09 12,900 12,900 12,810 12,810 11
2019/04/08 12,930 12,930 12,800 12,800 63
2019/04/05 12,880 12,880 12,880 12,880 2
2019/04/04 12,880 12,880 12,880 12,880 37
2019/04/03 12,940 12,940 12,810 12,810 51
2019/04/02 12,810 12,900 12,800 12,900 120
2019/04/01 12,850 12,870 12,800 12,800 1,601
2019/03/29 12,690 12,750 12,660 12,710 44
2019/03/28 12,670 12,670 12,660 12,660 11
2019/03/27 12,670 12,730 12,660 12,730 55
2019/03/26 12,640 12,690 12,630 12,630 66
2019/03/25 12,720 12,720 12,660 12,660 12
2019/03/22 12,750 12,750 12,670 12,730 24
2019/03/20 12,720 12,720 12,670 12,720 18
2019/03/19 12,670 12,670 12,670 12,670 2
2019/03/18 12,700 12,700 12,700 12,700 37
2019/03/15 12,670 12,730 12,670 12,670 11
2019/03/14 12,720 12,730 12,720 12,730 12
2019/03/13 12,720 12,720 12,720 12,720 5
2019/03/11 12,680 12,680 12,660 12,660 20
2019/03/08 12,670 12,730 12,670 12,730 12
2019/03/07 12,720 12,750 12,720 12,750 2
2019/03/06 12,750 12,750 12,750 12,750 7
2019/03/05 12,750 12,750 12,750 12,750 5
2019/03/04 12,730 12,750 12,720 12,750 72
2019/03/01 12,700 12,720 12,700 12,720 124
2019/02/28 12,700 12,700 12,700 12,700 80
2019/02/27 12,660 12,660 12,660 12,660 3
2019/02/26 12,660 12,710 12,660 12,700 35
2019/02/25 12,610 12,650 12,590 12,650 121
2019/02/22 12,570 12,590 12,570 12,570 222
2019/02/21 12,620 12,690 12,610 12,610 38
2019/02/20 12,700 12,700 12,700 12,700 13
2019/02/19 12,660 12,660 12,570 12,570 13
2019/02/18 12,600 12,660 12,570 12,570 34
2019/02/15 12,600 12,640 12,600 12,640 10
2019/02/14 12,610 12,640 12,560 12,560 78
2019/02/13 12,600 12,610 12,520 12,610 87
2019/02/12 12,400 12,590 12,400 12,590 544
2019/02/08 12,490 12,560 12,490 12,560 11
2019/02/07 12,500 12,500 12,500 12,500 10
2019/02/06 12,490 12,490 12,480 12,480 6
2019/02/05 12,590 12,590 12,460 12,520 20
2019/02/04 12,560 12,560 12,510 12,510 14
2019/02/01 12,450 12,590 12,450 12,520 118
2019/01/31 12,500 12,500 12,500 12,500 2
2019/01/30 12,460 12,500 12,460 12,500 5
2019/01/29 12,530 12,530 12,530 12,530 14
2019/01/28 12,350 12,500 12,350 12,420 52
2019/01/24 12,490 12,490 12,490 12,490 1
2019/01/23 12,480 12,480 12,480 12,480 1
2019/01/22 12,490 12,490 12,430 12,430 27
2019/01/21 12,510 12,510 12,460 12,500 35
2019/01/18 12,550 12,580 12,460 12,510 90
2019/01/17 12,610 12,660 12,600 12,660 99
2019/01/16 12,550 12,600 12,550 12,600 12
2019/01/15 12,560 12,570 12,550 12,570 15
2019/01/11 12,540 12,540 12,520 12,540 11
2019/01/10 12,540 12,540 12,540 12,540 1
2019/01/09 12,550 12,550 12,500 12,500 3
2019/01/08 12,510 12,550 12,500 12,550 8
2019/01/07 12,510 12,510 12,510 12,510 13
2019/01/04 12,610 12,610 12,450 12,510 34

このページの先頭へ