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
2020/12/30 13,100 13,150 13,080 13,080 86
2020/12/29 13,030 13,100 13,030 13,100 25
2020/12/28 13,090 13,100 13,020 13,020 19
2020/12/25 13,000 13,070 13,000 13,070 27
2020/12/24 13,040 13,040 13,040 13,040 25
2020/12/23 13,090 13,090 13,090 13,090 33
2020/12/22 13,100 13,100 13,010 13,100 11
2020/12/21 13,090 13,100 13,090 13,100 10
2020/12/18 13,000 13,000 13,000 13,000 18
2020/12/17 13,010 13,010 13,010 13,010 10
2020/12/16 13,080 13,140 13,070 13,070 21
2020/12/15 13,160 13,180 13,160 13,180 11
2020/12/14 13,160 13,160 13,080 13,080 26
2020/12/11 13,130 13,150 13,080 13,150 14
2020/12/10 13,070 13,140 13,070 13,140 10
2020/12/09 13,050 13,130 13,050 13,130 9
2020/12/08 13,040 13,070 13,040 13,070 16
2020/12/07 13,060 13,150 13,060 13,150 158
2020/12/04 12,970 13,040 12,970 13,040 19
2020/12/03 13,020 13,080 13,020 13,080 6
2020/12/02 13,020 13,090 13,020 13,090 31
2020/12/01 13,040 13,050 13,040 13,050 6
2020/11/30 12,980 13,060 12,980 13,060 348
2020/11/27 13,040 13,040 13,040 13,040 19
2020/11/26 13,030 13,060 13,030 13,040 44
2020/11/25 12,990 13,030 12,980 13,030 43
2020/11/24 12,960 13,030 12,960 13,030 61
2020/11/20 12,940 12,990 12,800 12,990 312
2020/11/19 13,020 13,040 12,980 13,020 26
2020/11/18 13,070 13,100 13,030 13,090 10
2020/11/17 13,130 13,160 12,970 13,150 42
2020/11/16 12,960 13,130 12,960 13,130 45
2020/11/13 12,980 13,090 12,960 12,960 18
2020/11/12 12,900 13,120 12,900 12,980 216
2020/11/11 13,000 13,110 13,000 13,070 372
2020/11/10 12,990 13,080 12,990 13,020 281
2020/11/09 12,930 12,930 12,840 12,840 103
2020/11/06 12,930 12,930 12,930 12,930 20
2020/11/05 12,890 12,890 12,890 12,890 1
2020/11/04 12,920 12,920 12,810 12,810 14
2020/11/02 12,870 12,910 12,850 12,910 10
2020/10/30 12,900 12,900 12,870 12,870 6
2020/10/29 12,800 12,890 12,800 12,890 25
2020/10/28 12,800 12,910 12,800 12,880 75
2020/10/27 12,900 12,910 12,900 12,910 106
2020/10/26 12,910 12,910 12,830 12,830 11
2020/10/22 12,860 12,860 12,860 12,860 1
2020/10/21 12,940 12,940 12,890 12,890 31
2020/10/20 12,900 12,910 12,900 12,910 26
2020/10/19 12,900 12,910 12,900 12,910 31
2020/10/16 12,880 12,900 12,880 12,880 15
2020/10/15 12,910 12,910 12,900 12,900 3
2020/10/14 12,910 12,910 12,900 12,900 13
2020/10/13 12,890 12,900 12,850 12,900 15
2020/10/12 12,820 12,880 12,820 12,880 4
2020/10/09 12,890 12,890 12,810 12,810 25
2020/10/08 12,790 12,860 12,790 12,860 30
2020/10/07 12,750 12,760 12,750 12,760 6
2020/10/06 12,800 12,810 12,740 12,740 20
2020/10/05 12,800 12,800 12,800 12,800 23
2020/10/02 12,740 12,740 12,720 12,720 7
2020/09/30 12,700 12,710 12,700 12,710 9
2020/09/29 12,650 12,770 12,650 12,770 123
2020/09/28 12,760 12,760 12,640 12,640 127
2020/09/25 12,690 12,700 12,690 12,700 12
2020/09/24 12,700 12,720 12,700 12,710 21
2020/09/23 12,730 12,730 12,730 12,730 10
2020/09/18 12,710 12,710 12,710 12,710 6
2020/09/17 12,750 12,770 12,740 12,770 14
2020/09/16 12,730 12,730 12,710 12,710 33
2020/09/15 12,750 12,750 12,750 12,750 1
2020/09/14 12,770 12,770 12,650 12,750 124
2020/09/11 12,770 12,770 12,770 12,770 5
2020/09/10 12,760 12,770 12,710 12,710 11
2020/09/09 12,710 12,770 12,710 12,770 14
2020/09/08 12,740 12,800 12,730 12,800 15
2020/09/07 12,720 12,740 12,720 12,740 3
2020/09/04 12,700 12,830 12,660 12,710 20
2020/09/03 12,850 12,850 12,680 12,680 85
2020/09/02 12,810 12,810 12,690 12,700 17
2020/09/01 12,870 12,870 12,640 12,650 211
2020/08/31 12,860 12,870 12,780 12,870 12
2020/08/28 12,800 12,830 12,760 12,760 13
2020/08/27 12,790 12,790 12,790 12,790 1
2020/08/26 12,740 12,790 12,740 12,790 4
2020/08/25 12,750 12,760 12,750 12,760 93
2020/08/24 12,730 12,740 12,730 12,740 5
2020/08/21 12,710 12,770 12,710 12,710 6
2020/08/20 12,800 12,800 12,800 12,800 1
2020/08/19 12,850 12,850 12,670 12,740 32
2020/08/18 12,880 12,880 12,820 12,820 17
2020/08/17 12,860 12,860 12,860 12,860 9
2020/08/14 12,790 12,850 12,790 12,850 46
2020/08/13 12,770 12,830 12,760 12,760 15
2020/08/12 12,780 12,810 12,740 12,740 37
2020/08/11 12,700 12,760 12,670 12,760 223
2020/08/07 12,640 12,640 12,640 12,640 13
2020/08/06 12,780 12,780 12,670 12,670 38
2020/08/05 12,780 12,780 12,780 12,780 1
2020/08/04 12,740 12,770 12,730 12,770 19
2020/08/03 12,610 12,740 12,610 12,680 37
2020/07/31 12,700 12,700 12,550 12,550 44
2020/07/30 12,740 12,740 12,740 12,740 10
2020/07/29 12,660 12,720 12,620 12,620 36
2020/07/28 12,660 12,660 12,660 12,660 2
2020/07/27 12,750 12,750 12,660 12,660 9
2020/07/22 12,690 12,800 12,690 12,800 4
2020/07/21 12,830 12,830 12,680 12,680 9
2020/07/20 12,940 12,940 12,650 12,870 146
2020/07/17 12,880 12,940 12,600 12,860 139
2020/07/16 12,870 12,870 12,840 12,840 6
2020/07/15 12,860 12,870 12,860 12,870 17
2020/07/14 12,870 12,870 12,860 12,860 5
2020/07/13 12,910 12,910 12,860 12,870 50
2020/07/10 12,930 12,930 12,850 12,850 7
2020/07/09 12,890 12,890 12,890 12,890 2
2020/07/08 12,990 12,990 12,860 12,940 12
2020/07/07 12,950 12,950 12,870 12,920 17
2020/07/06 12,920 12,950 12,920 12,950 96
2020/07/03 12,770 12,770 12,730 12,730 21
2020/07/02 12,890 12,890 12,770 12,770 23
2020/07/01 12,830 12,880 12,780 12,880 13
2020/06/30 12,770 12,770 12,770 12,770 12
2020/06/29 12,880 12,880 12,820 12,820 3
2020/06/26 12,780 12,880 12,760 12,880 21
2020/06/25 12,620 12,760 12,620 12,750 33
2020/06/24 12,780 12,780 12,590 12,760 55
2020/06/23 12,800 12,800 12,780 12,780 4
2020/06/22 12,930 12,930 12,690 12,800 449
2020/06/19 12,800 12,800 12,760 12,760 4
2020/06/18 12,830 12,830 12,740 12,740 23
2020/06/17 12,780 12,780 12,780 12,780 2
2020/06/16 12,880 12,920 12,820 12,820 8
2020/06/15 12,770 12,920 12,770 12,880 25
2020/06/12 12,820 12,830 12,770 12,830 63
2020/06/10 12,970 12,970 12,820 12,820 7
2020/06/09 12,870 12,990 12,870 12,990 41
2020/06/08 12,890 12,980 12,860 12,860 75
2020/06/05 12,820 12,860 12,810 12,810 79
2020/06/04 12,780 12,860 12,780 12,810 25
2020/06/03 12,770 12,850 12,770 12,800 381
2020/06/02 12,800 12,800 12,790 12,790 5
2020/06/01 12,800 12,800 12,800 12,800 23
2020/05/29 12,730 12,730 12,680 12,720 8
2020/05/28 12,740 12,740 12,740 12,740 10
2020/05/27 12,690 12,720 12,690 12,690 40
2020/05/26 12,670 12,680 12,670 12,680 8
2020/05/25 12,660 12,660 12,660 12,660 4
2020/05/22 12,660 12,660 12,660 12,660 3
2020/05/21 12,630 12,640 12,630 12,640 9
2020/05/20 12,620 12,620 12,620 12,620 6
2020/05/19 12,630 12,630 12,510 12,600 75
2020/05/18 12,680 12,680 12,620 12,620 11
2020/05/14 12,680 12,680 12,610 12,610 10
2020/05/13 12,670 12,690 12,580 12,690 38
2020/05/12 12,500 12,570 12,500 12,570 17
2020/05/11 12,490 12,490 12,490 12,490 122
2020/05/08 12,450 12,450 12,450 12,450 1
2020/05/07 12,500 12,500 12,450 12,450 57
2020/05/01 12,490 12,530 12,460 12,500 306
2020/04/30 12,480 12,490 12,480 12,480 5
2020/04/28 12,560 12,560 12,370 12,370 135
2020/04/27 12,510 12,510 12,500 12,500 16
2020/04/24 12,460 12,480 12,460 12,480 5
2020/04/23 12,460 12,470 12,410 12,470 3
2020/04/22 12,400 12,460 12,370 12,460 24
2020/04/21 12,360 12,400 12,360 12,400 17
2020/04/20 12,390 12,490 12,390 12,480 50
2020/04/17 12,490 12,490 12,390 12,470 41
2020/04/16 12,490 12,490 12,490 12,490 2
2020/04/15 12,440 12,500 12,410 12,490 26
2020/04/14 12,570 12,570 12,480 12,490 15
2020/04/13 12,420 12,580 12,420 12,470 98
2020/04/10 12,410 12,410 12,410 12,410 15
2020/04/09 12,390 12,530 12,390 12,530 75
2020/04/08 12,400 12,400 12,360 12,370 55
2020/04/07 12,380 12,380 12,340 12,350 3
2020/04/06 12,320 12,330 12,320 12,330 60
2020/04/03 12,320 12,320 12,170 12,320 43
2020/04/02 12,280 12,280 12,190 12,250 39
2020/04/01 12,320 12,320 12,200 12,200 13
2020/03/31 12,320 12,320 12,320 12,320 21
2020/03/30 12,520 12,520 12,190 12,190 53
2020/03/27 12,480 12,480 12,430 12,430 7
2020/03/26 12,480 12,480 12,420 12,420 4
2020/03/25 12,430 12,430 12,280 12,350 68
2020/03/24 12,410 12,410 12,220 12,220 16
2020/03/23 12,420 12,420 12,410 12,410 46
2020/03/19 12,450 12,450 12,120 12,120 17
2020/03/18 12,400 12,400 12,400 12,400 3
2020/03/17 12,160 12,160 12,150 12,150 48
2020/03/16 12,520 12,520 12,200 12,350 46
2020/03/13 12,200 12,200 12,080 12,140 313
2020/03/12 12,570 12,670 12,280 12,550 55
2020/03/11 12,510 12,600 12,510 12,570 56
2020/03/10 12,270 12,570 12,250 12,570 240
2020/03/09 12,600 12,600 12,100 12,220 141
2020/03/06 12,820 12,820 12,670 12,670 78
2020/03/05 12,830 12,900 12,810 12,820 11
2020/03/04 12,890 12,890 12,800 12,800 13
2020/03/03 12,900 12,900 12,890 12,890 19
2020/03/02 12,870 12,960 12,760 12,890 122
2020/02/28 12,930 12,930 12,880 12,880 190
2020/02/27 13,000 13,000 13,000 13,000 12
2020/02/26 12,970 13,000 12,970 13,000 26
2020/02/25 13,000 13,180 12,990 13,180 117
2020/02/21 13,110 13,210 13,110 13,210 20
2020/02/20 13,080 13,100 13,080 13,100 40
2020/02/19 13,010 13,020 13,010 13,020 9
2020/02/18 13,020 13,020 13,010 13,020 8
2020/02/17 13,040 13,040 13,000 13,000 82
2020/02/14 13,030 13,040 13,010 13,040 18
2020/02/13 13,000 13,000 13,000 13,000 16
2020/02/12 13,000 13,030 12,950 12,950 81
2020/02/10 12,910 12,950 12,910 12,950 92
2020/02/07 13,000 13,000 12,920 12,920 64
2020/02/06 12,920 12,990 12,920 12,990 25
2020/02/05 12,920 12,930 12,920 12,930 47
2020/02/04 12,920 12,920 12,900 12,900 21
2020/02/03 12,900 12,900 12,850 12,850 89
2020/01/31 12,910 12,940 12,900 12,940 41
2020/01/30 12,980 12,980 12,910 12,910 27
2020/01/29 12,990 12,990 12,950 12,950 11
2020/01/28 12,970 12,980 12,970 12,980 21
2020/01/27 12,900 12,960 12,900 12,960 21
2020/01/24 13,000 13,050 13,000 13,050 16
2020/01/23 13,100 13,100 13,050 13,050 44
2020/01/22 13,130 13,130 13,080 13,080 55
2020/01/21 13,220 13,220 13,080 13,080 119
2020/01/20 13,260 13,330 13,260 13,330 100
2020/01/17 13,230 13,250 13,230 13,250 13
2020/01/16 13,200 13,240 13,180 13,240 21
2020/01/15 13,250 13,250 13,180 13,190 37
2020/01/14 13,100 13,250 13,100 13,220 354
2020/01/10 13,070 13,120 13,010 13,120 94
2020/01/09 12,950 13,060 12,950 13,060 117
2020/01/08 12,960 12,960 12,860 12,940 24
2020/01/07 12,900 12,930 12,900 12,930 22
2020/01/06 12,990 12,990 12,900 12,990 457

このページの先頭へ