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
2021/12/30 13,800 13,800 13,715 13,795 23
2021/12/29 13,770 13,800 13,675 13,800 56
2021/12/28 13,710 13,770 13,710 13,750 48
2021/12/27 13,700 13,710 13,700 13,710 34
2021/12/24 13,695 13,710 13,695 13,700 21
2021/12/23 13,660 13,690 13,660 13,690 9
2021/12/22 13,625 13,640 13,560 13,560 29
2021/12/21 13,580 13,620 13,580 13,620 5
2021/12/20 13,530 13,590 13,505 13,575 181
2021/12/17 13,645 13,645 13,645 13,645 1
2021/12/16 13,635 13,650 13,545 13,650 105
2021/12/15 13,610 13,630 13,610 13,610 3
2021/12/14 13,605 13,605 13,605 13,605 3
2021/12/13 13,660 13,660 13,500 13,580 29
2021/12/10 13,660 13,660 13,440 13,490 270
2021/12/09 13,660 13,660 13,660 13,660 3
2021/12/08 13,580 13,650 13,575 13,650 37
2021/12/07 13,585 13,585 13,585 13,585 5
2021/12/06 13,570 13,570 13,460 13,460 10
2021/12/03 13,585 13,590 13,585 13,590 8
2021/12/02 13,600 13,600 13,455 13,455 102
2021/12/01 13,575 13,585 13,575 13,585 2
2021/11/29 13,615 13,615 13,480 13,480 163
2021/11/26 13,540 13,560 13,540 13,560 9
2021/11/25 13,610 13,700 13,610 13,700 15
2021/11/24 13,640 13,670 13,640 13,650 6
2021/11/22 13,510 13,600 13,510 13,600 51
2021/11/18 13,630 13,630 13,630 13,630 20
2021/11/17 13,690 13,720 13,630 13,630 69
2021/11/16 13,680 13,680 13,610 13,660 3
2021/11/15 13,680 13,680 13,670 13,670 10
2021/11/12 13,520 13,680 13,520 13,680 65
2021/11/11 13,590 13,620 13,520 13,520 14
2021/11/10 13,550 13,550 13,550 13,550 2
2021/11/09 13,550 13,550 13,480 13,480 11
2021/11/08 13,580 13,580 13,480 13,580 4
2021/11/05 13,600 13,600 13,480 13,480 37
2021/11/04 13,580 13,580 13,580 13,580 1
2021/11/02 13,590 13,590 13,540 13,540 95
2021/11/01 13,490 13,550 13,490 13,550 14
2021/10/29 13,550 13,550 13,500 13,500 14
2021/10/28 13,480 13,510 13,480 13,510 2
2021/10/27 13,650 13,650 13,500 13,500 42
2021/10/26 13,500 13,590 13,500 13,590 7
2021/10/25 13,520 13,520 13,500 13,500 11
2021/10/22 13,470 13,560 13,430 13,430 178
2021/10/21 13,620 13,620 13,560 13,560 15
2021/10/20 13,570 13,690 13,540 13,610 109
2021/10/19 13,570 13,570 13,460 13,460 26
2021/10/18 13,560 13,570 13,560 13,570 4
2021/10/15 13,480 13,560 13,480 13,560 45
2021/10/14 13,340 13,480 13,340 13,480 8
2021/10/13 13,400 13,430 13,400 13,430 61
2021/10/12 13,410 13,410 13,280 13,300 82
2021/10/11 13,220 13,410 13,220 13,410 151
2021/10/08 13,230 13,320 13,210 13,240 124
2021/10/06 13,230 13,320 13,210 13,320 104
2021/10/05 13,220 13,220 13,200 13,200 407
2021/10/04 13,190 13,230 13,190 13,190 35
2021/10/01 13,270 13,320 13,230 13,230 18
2021/09/30 13,270 13,330 13,270 13,330 117
2021/09/29 13,310 13,310 13,270 13,270 10
2021/09/28 13,280 13,290 13,240 13,290 35
2021/09/27 13,280 13,280 13,280 13,280 18
2021/09/24 13,130 13,230 13,130 13,230 157
2021/09/22 12,970 13,150 12,970 13,120 294
2021/09/21 13,100 13,200 13,100 13,130 112
2021/09/17 13,240 13,240 13,240 13,240 4
2021/09/16 13,240 13,240 13,240 13,240 19
2021/09/15 13,260 13,260 13,260 13,260 69
2021/09/14 13,410 13,410 13,260 13,270 84
2021/09/13 13,350 13,360 13,350 13,360 33
2021/09/10 13,370 13,370 13,310 13,360 93
2021/09/09 13,340 13,370 13,330 13,370 22
2021/09/08 13,340 13,390 13,340 13,390 16
2021/09/07 13,350 13,350 13,340 13,340 38
2021/09/06 13,380 13,380 13,340 13,340 40
2021/09/03 13,420 13,420 13,280 13,310 154
2021/09/02 13,410 13,410 13,320 13,320 15
2021/09/01 13,300 13,430 13,300 13,380 30
2021/08/31 13,390 13,390 13,390 13,390 5
2021/08/30 13,310 13,370 13,220 13,360 24
2021/08/27 13,250 13,250 13,210 13,210 11
2021/08/26 13,210 13,290 13,210 13,230 30
2021/08/25 13,210 13,210 13,210 13,210 4
2021/08/23 13,170 13,270 13,170 13,240 5
2021/08/20 13,190 13,190 13,170 13,170 15
2021/08/19 13,240 13,290 13,240 13,290 11
2021/08/18 13,200 13,240 13,190 13,240 35
2021/08/17 13,180 13,260 13,160 13,260 14
2021/08/16 13,270 13,270 13,190 13,190 79
2021/08/13 13,310 13,320 13,310 13,320 3
2021/08/12 13,290 13,390 13,290 13,390 26
2021/08/11 13,360 13,360 13,270 13,350 19
2021/08/10 13,240 13,330 13,240 13,330 138
2021/08/06 13,260 13,330 13,260 13,330 38
2021/08/05 13,300 13,300 13,300 13,300 7
2021/08/04 13,300 13,330 13,230 13,300 354
2021/08/03 13,260 13,260 13,260 13,260 1
2021/08/02 13,270 13,270 13,270 13,270 61
2021/07/29 13,350 13,360 13,350 13,360 106
2021/07/28 13,280 13,300 13,280 13,290 43
2021/07/27 13,300 13,300 13,290 13,290 22
2021/07/26 13,340 13,350 13,300 13,300 99
2021/07/21 13,310 13,310 13,310 13,310 4
2021/07/20 13,350 13,350 13,230 13,230 55
2021/07/19 13,510 13,510 13,400 13,420 167
2021/07/16 13,440 13,470 13,440 13,470 5
2021/07/15 13,490 13,490 13,420 13,420 7
2021/07/14 13,490 13,490 13,480 13,480 5
2021/07/13 13,420 13,420 13,420 13,420 1
2021/03/22 13,140 13,140 13,130 13,130 7
2021/03/19 13,100 13,100 13,100 13,100 3
2021/03/18 13,160 13,160 12,980 13,100 182
2021/03/17 13,100 13,100 13,100 13,100 8
2021/03/16 13,100 13,120 13,100 13,120 15
2021/03/15 13,110 13,160 13,110 13,150 49
2021/03/12 13,170 13,170 13,130 13,130 22
2021/03/11 13,120 13,120 13,120 13,120 1
2021/03/10 13,100 13,120 13,100 13,120 12
2021/03/09 13,150 13,190 13,100 13,190 113
2021/03/08 13,270 13,270 13,150 13,150 54
2021/03/05 13,130 13,260 13,130 13,260 69
2021/03/04 13,190 13,190 13,130 13,190 21
2021/03/03 13,120 13,190 13,120 13,190 11
2021/03/02 13,170 13,170 13,170 13,170 10
2021/03/01 13,060 13,120 13,060 13,120 6
2021/02/26 13,210 13,210 13,060 13,060 21
2021/02/25 13,100 13,200 13,100 13,200 88
2021/02/24 13,120 13,130 13,060 13,100 200
2021/02/22 13,090 13,160 13,090 13,140 112
2021/02/19 13,200 13,230 13,130 13,130 20
2021/02/18 13,290 13,290 13,200 13,200 33
2021/02/17 13,230 13,290 13,210 13,290 79
2021/02/16 13,190 13,230 13,190 13,230 327
2021/02/15 13,120 13,190 13,120 13,190 62
2021/02/12 13,110 13,150 13,110 13,110 29
2021/02/10 13,170 13,170 13,110 13,110 62
2021/02/09 13,130 13,190 13,110 13,170 18
2021/02/08 13,040 13,140 13,040 13,140 14
2021/02/05 13,180 13,180 13,060 13,160 40
2021/02/04 13,080 13,180 13,080 13,180 5
2021/02/03 13,060 13,170 13,060 13,170 9
2021/02/02 13,050 13,060 13,050 13,060 3
2021/01/29 13,020 13,170 13,020 13,050 15
2021/01/28 13,080 13,080 13,010 13,020 27
2021/01/27 13,010 13,010 13,010 13,010 3
2021/01/26 13,030 13,080 13,010 13,010 22
2021/01/25 13,050 13,070 13,030 13,030 14
2021/01/22 12,990 13,030 12,990 12,990 203
2021/01/21 13,090 13,130 13,020 13,030 145
2021/01/20 13,200 13,230 13,170 13,200 6
2021/01/19 13,190 13,240 13,140 13,240 16
2021/01/18 13,170 13,200 13,150 13,200 150
2021/01/15 13,240 13,240 13,180 13,200 21
2021/01/14 13,240 13,240 13,200 13,200 19
2021/01/13 13,230 13,250 13,160 13,240 21
2021/01/12 13,130 13,250 13,130 13,140 213
2021/01/08 13,140 13,210 13,140 13,200 66
2021/01/07 13,110 13,160 13,100 13,100 62
2021/01/06 13,170 13,180 13,100 13,110 4
2021/01/05 13,160 13,170 13,160 13,170 11
2021/01/04 13,150 13,160 13,060 13,160 16

このページの先頭へ