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 |
|---|---|---|---|---|---|
| 2022/12/30 | 14,450 | 14,540 | 14,410 | 14,520 | 11 |
| 2022/12/28 | 14,570 | 14,570 | 14,530 | 14,530 | 7 |
| 2022/12/27 | 14,365 | 14,365 | 14,365 | 14,365 | 22 |
| 2022/12/26 | 14,725 | 14,725 | 14,410 | 14,410 | 22 |
| 2022/12/23 | 14,485 | 14,485 | 14,485 | 14,485 | 2 |
| 2022/12/21 | 14,485 | 14,485 | 14,485 | 14,485 | 4 |
| 2022/12/20 | 14,735 | 14,735 | 14,490 | 14,490 | 41 |
| 2022/12/19 | 14,740 | 14,740 | 14,610 | 14,735 | 18 |
| 2022/12/16 | 14,740 | 14,740 | 14,610 | 14,675 | 17 |
| 2022/12/14 | 14,725 | 14,740 | 14,725 | 14,740 | 57 |
| 2022/12/13 | 14,590 | 14,700 | 14,590 | 14,700 | 22 |
| 2022/12/12 | 14,570 | 14,615 | 14,570 | 14,610 | 49 |
| 2022/12/09 | 14,675 | 14,675 | 14,675 | 14,675 | 1 |
| 2022/12/07 | 14,510 | 14,510 | 14,510 | 14,510 | 5 |
| 2022/12/06 | 14,520 | 14,670 | 14,505 | 14,670 | 35 |
| 2022/12/05 | 14,455 | 14,455 | 14,440 | 14,440 | 10 |
| 2022/12/02 | 14,515 | 14,515 | 14,515 | 14,515 | 1 |
| 2022/11/30 | 14,585 | 14,585 | 14,580 | 14,580 | 2 |
| 2022/11/29 | 14,585 | 14,585 | 14,455 | 14,455 | 8 |
| 2022/11/28 | 14,580 | 14,580 | 14,580 | 14,580 | 3 |
| 2022/11/24 | 14,565 | 14,565 | 14,565 | 14,565 | 3 |
| 2022/11/22 | 14,545 | 14,555 | 14,475 | 14,545 | 21 |
| 2022/11/21 | 14,475 | 14,475 | 14,460 | 14,460 | 21 |
| 2022/11/18 | 14,475 | 14,475 | 14,475 | 14,475 | 3 |
| 2022/11/17 | 14,575 | 14,575 | 14,575 | 14,575 | 3 |
| 2022/11/16 | 14,585 | 14,585 | 14,585 | 14,585 | 1 |
| 2022/11/15 | 14,570 | 14,570 | 14,570 | 14,570 | 1 |
| 2022/11/14 | 14,505 | 14,505 | 14,495 | 14,500 | 7 |
| 2022/11/11 | 14,500 | 14,600 | 14,500 | 14,500 | 43 |
| 2022/11/10 | 14,555 | 14,660 | 14,555 | 14,635 | 70 |
| 2022/11/09 | 14,650 | 14,650 | 14,565 | 14,565 | 53 |
| 2022/11/08 | 14,725 | 14,725 | 14,660 | 14,660 | 12 |
| 2022/11/07 | 14,705 | 14,785 | 14,700 | 14,765 | 35 |
| 2022/11/04 | 14,785 | 14,785 | 14,665 | 14,665 | 4 |
| 2022/11/02 | 14,790 | 14,790 | 14,680 | 14,750 | 19 |
| 2022/11/01 | 14,660 | 14,785 | 14,660 | 14,785 | 70 |
| 2022/10/31 | 14,665 | 14,700 | 14,665 | 14,665 | 40 |
| 2022/10/27 | 14,610 | 14,665 | 14,590 | 14,655 | 23 |
| 2022/10/25 | 14,700 | 14,735 | 14,700 | 14,735 | 35 |
| 2022/10/24 | 14,640 | 14,735 | 14,560 | 14,565 | 76 |
| 2022/10/21 | 14,660 | 14,785 | 14,660 | 14,760 | 11 |
| 2022/10/20 | 14,705 | 14,795 | 14,705 | 14,705 | 6 |
| 2022/10/19 | 14,690 | 14,690 | 14,675 | 14,675 | 8 |
| 2022/10/18 | 14,800 | 14,885 | 14,710 | 14,715 | 36 |
| 2022/10/17 | 14,650 | 14,730 | 14,650 | 14,730 | 29 |
| 2022/10/14 | 14,630 | 14,630 | 14,630 | 14,630 | 4 |
| 2022/10/13 | 14,595 | 14,595 | 14,515 | 14,515 | 10 |
| 2022/10/12 | 14,500 | 14,505 | 14,475 | 14,475 | 43 |
| 2022/10/11 | 14,640 | 14,640 | 14,505 | 14,505 | 14 |
| 2022/10/07 | 14,595 | 14,595 | 14,595 | 14,595 | 1 |
| 2022/10/06 | 14,545 | 14,590 | 14,545 | 14,590 | 16 |
| 2022/10/05 | 14,535 | 14,540 | 14,535 | 14,540 | 15 |
| 2022/10/04 | 14,535 | 14,535 | 14,535 | 14,535 | 2 |
| 2022/10/03 | 14,435 | 14,435 | 14,435 | 14,435 | 10 |
| 2022/09/30 | 14,410 | 14,410 | 14,410 | 14,410 | 18 |
| 2022/09/29 | 14,490 | 14,500 | 14,360 | 14,495 | 49 |
| 2022/09/28 | 14,570 | 14,570 | 14,400 | 14,400 | 6 |
| 2022/09/27 | 14,540 | 14,540 | 14,460 | 14,460 | 5 |
| 2022/09/26 | 14,620 | 14,620 | 14,455 | 14,455 | 102 |
| 2022/09/22 | 14,795 | 14,795 | 14,655 | 14,655 | 12 |
| 2022/09/21 | 14,750 | 14,750 | 14,680 | 14,745 | 21 |
| 2022/09/20 | 14,860 | 14,860 | 14,660 | 14,735 | 16 |
| 2022/09/16 | 14,790 | 14,885 | 14,790 | 14,885 | 31 |
| 2022/09/15 | 14,860 | 14,860 | 14,795 | 14,850 | 52 |
| 2022/09/14 | 14,990 | 15,060 | 14,860 | 14,900 | 39 |
| 2022/09/13 | 14,985 | 14,985 | 14,830 | 14,830 | 11 |
| 2022/09/12 | 14,985 | 14,985 | 14,830 | 14,960 | 40 |
| 2022/09/09 | 15,015 | 15,015 | 14,960 | 14,960 | 3 |
| 2022/09/08 | 14,880 | 15,020 | 14,875 | 14,875 | 135 |
| 2022/09/07 | 14,830 | 14,960 | 14,830 | 14,875 | 115 |
| 2022/09/06 | 14,695 | 14,720 | 14,630 | 14,720 | 25 |
| 2022/09/05 | 14,625 | 14,690 | 14,610 | 14,660 | 61 |
| 2022/09/02 | 14,680 | 14,700 | 14,680 | 14,700 | 14 |
| 2022/09/01 | 14,680 | 14,680 | 14,605 | 14,605 | 14 |
| 2022/08/31 | 14,600 | 14,675 | 14,600 | 14,600 | 8 |
| 2022/08/30 | 14,680 | 14,680 | 14,590 | 14,590 | 22 |
| 2022/08/29 | 14,575 | 14,600 | 14,570 | 14,570 | 35 |
| 2022/08/26 | 14,570 | 14,570 | 14,570 | 14,570 | 1 |
| 2022/08/25 | 14,495 | 14,570 | 14,495 | 14,570 | 3 |
| 2022/08/24 | 14,595 | 14,595 | 14,495 | 14,495 | 6 |
| 2022/08/23 | 14,500 | 14,595 | 14,500 | 14,595 | 18 |
| 2022/08/22 | 14,575 | 14,645 | 14,575 | 14,640 | 6 |
| 2022/08/19 | 14,580 | 14,600 | 14,500 | 14,600 | 115 |
| 2022/08/18 | 14,490 | 14,515 | 14,430 | 14,515 | 26 |
| 2022/08/17 | 14,440 | 14,490 | 14,365 | 14,435 | 29 |
| 2022/08/16 | 14,365 | 14,440 | 14,280 | 14,380 | 27 |
| 2022/08/15 | 14,535 | 14,535 | 14,355 | 14,355 | 40 |
| 2022/08/12 | 14,460 | 14,535 | 14,460 | 14,535 | 25 |
| 2022/08/10 | 14,495 | 14,535 | 14,495 | 14,535 | 2 |
| 2022/08/09 | 14,575 | 14,575 | 14,495 | 14,495 | 2 |
| 2022/08/08 | 14,440 | 14,570 | 14,440 | 14,515 | 103 |
| 2022/08/05 | 14,140 | 14,375 | 14,140 | 14,375 | 161 |
| 2022/08/04 | 14,335 | 14,375 | 14,335 | 14,375 | 12 |
| 2022/08/03 | 14,230 | 14,315 | 14,230 | 14,315 | 5 |
| 2022/08/02 | 14,205 | 14,205 | 14,025 | 14,025 | 74 |
| 2022/08/01 | 14,250 | 14,260 | 14,210 | 14,210 | 32 |
| 2022/07/29 | 14,255 | 14,395 | 14,215 | 14,395 | 115 |
| 2022/07/28 | 14,380 | 14,540 | 14,380 | 14,540 | 164 |
| 2022/07/27 | 14,460 | 14,545 | 14,460 | 14,540 | 138 |
| 2022/07/26 | 14,375 | 14,500 | 14,375 | 14,500 | 213 |
| 2022/07/25 | 14,310 | 14,485 | 14,310 | 14,440 | 128 |
| 2022/07/22 | 14,380 | 14,530 | 14,380 | 14,530 | 121 |
| 2022/07/21 | 14,475 | 14,575 | 14,475 | 14,575 | 194 |
| 2022/07/20 | 14,750 | 14,870 | 14,750 | 14,770 | 136 |
| 2022/07/19 | 14,755 | 14,890 | 14,745 | 14,890 | 95 |
| 2022/07/15 | 14,790 | 14,910 | 14,790 | 14,895 | 235 |
| 2022/07/14 | 14,670 | 14,845 | 14,670 | 14,845 | 227 |
| 2022/07/13 | 14,555 | 14,700 | 14,555 | 14,690 | 141 |
| 2022/07/12 | 14,630 | 14,720 | 14,630 | 14,690 | 159 |
| 2022/07/11 | 14,615 | 14,700 | 14,575 | 14,695 | 312 |
| 2022/07/08 | 14,520 | 14,615 | 14,520 | 14,530 | 136 |
| 2022/07/07 | 14,465 | 14,600 | 14,465 | 14,600 | 207 |
| 2022/07/06 | 14,405 | 14,510 | 14,405 | 14,415 | 144 |
| 2022/07/05 | 14,445 | 14,595 | 14,445 | 14,515 | 176 |
| 2022/07/04 | 14,355 | 14,475 | 14,355 | 14,475 | 144 |
| 2022/07/01 | 14,320 | 14,585 | 14,320 | 14,405 | 159 |
| 2022/06/30 | 14,560 | 14,635 | 14,560 | 14,570 | 153 |
| 2022/06/29 | 14,545 | 14,595 | 14,500 | 14,595 | 123 |
| 2022/06/28 | 14,415 | 14,540 | 14,415 | 14,500 | 150 |
| 2022/06/27 | 14,315 | 14,465 | 14,315 | 14,400 | 847 |
| 2022/06/24 | 14,505 | 14,585 | 14,500 | 14,585 | 10 |
| 2022/06/23 | 14,635 | 14,640 | 14,555 | 14,640 | 95 |
| 2022/06/22 | 14,560 | 14,640 | 14,560 | 14,635 | 64 |
| 2022/06/21 | 14,565 | 14,565 | 14,565 | 14,565 | 7 |
| 2022/06/20 | 14,455 | 14,540 | 14,455 | 14,540 | 67 |
| 2022/06/17 | 14,375 | 14,525 | 14,260 | 14,525 | 40 |
| 2022/06/16 | 14,410 | 14,535 | 14,395 | 14,510 | 46 |
| 2022/06/15 | 14,510 | 14,540 | 14,415 | 14,530 | 72 |
| 2022/06/14 | 14,590 | 14,590 | 14,395 | 14,510 | 113 |
| 2022/06/13 | 14,605 | 14,775 | 14,605 | 14,730 | 33 |
| 2022/06/10 | 14,795 | 14,795 | 14,615 | 14,755 | 61 |
| 2022/06/09 | 14,680 | 14,790 | 14,680 | 14,790 | 78 |
| 2022/06/08 | 14,590 | 14,635 | 14,550 | 14,630 | 57 |
| 2022/06/07 | 14,490 | 14,590 | 14,490 | 14,590 | 75 |
| 2022/06/06 | 14,390 | 14,450 | 14,390 | 14,450 | 72 |
| 2022/06/03 | 14,260 | 14,340 | 14,260 | 14,340 | 4 |
| 2022/06/02 | 14,445 | 14,445 | 14,260 | 14,260 | 80 |
| 2022/06/01 | 14,250 | 14,300 | 14,175 | 14,245 | 157 |
| 2022/05/31 | 14,110 | 14,190 | 14,110 | 14,170 | 35 |
| 2022/05/30 | 14,100 | 14,100 | 14,080 | 14,100 | 8 |
| 2022/05/27 | 14,085 | 14,085 | 14,050 | 14,050 | 2 |
| 2022/05/26 | 14,085 | 14,085 | 14,085 | 14,085 | 5 |
| 2022/05/25 | 14,090 | 14,090 | 14,010 | 14,085 | 21 |
| 2022/05/24 | 14,105 | 14,105 | 13,935 | 14,070 | 25 |
| 2022/05/23 | 14,100 | 14,105 | 13,795 | 14,105 | 160 |
| 2022/05/20 | 14,000 | 14,000 | 13,995 | 13,995 | 4 |
| 2022/05/19 | 13,995 | 13,995 | 13,875 | 13,990 | 39 |
| 2022/05/18 | 14,085 | 14,085 | 13,960 | 13,960 | 4 |
| 2022/05/17 | 14,025 | 14,025 | 14,015 | 14,025 | 3 |
| 2022/05/16 | 13,925 | 14,040 | 13,920 | 14,025 | 13 |
| 2022/05/13 | 14,030 | 14,030 | 13,920 | 13,920 | 16 |
| 2022/05/12 | 14,210 | 14,210 | 14,035 | 14,085 | 104 |
| 2022/05/11 | 14,260 | 14,260 | 14,115 | 14,240 | 26 |
| 2022/05/10 | 14,290 | 14,290 | 14,150 | 14,240 | 21 |
| 2022/05/09 | 14,235 | 14,400 | 14,235 | 14,400 | 24 |
| 2022/05/06 | 14,450 | 14,450 | 14,310 | 14,390 | 55 |
| 2022/05/02 | 14,485 | 14,510 | 14,410 | 14,410 | 165 |
| 2022/04/28 | 14,185 | 14,315 | 14,185 | 14,315 | 37 |
| 2022/04/27 | 14,200 | 14,335 | 14,180 | 14,180 | 21 |
| 2022/04/26 | 14,310 | 14,395 | 14,160 | 14,310 | 53 |
| 2022/04/25 | 14,475 | 14,495 | 14,355 | 14,360 | 38 |
| 2022/04/22 | 14,420 | 14,420 | 14,355 | 14,355 | 21 |
| 2022/04/21 | 14,500 | 14,575 | 14,460 | 14,460 | 74 |
| 2022/04/20 | 14,490 | 14,590 | 14,490 | 14,510 | 132 |
| 2022/04/19 | 14,450 | 14,470 | 14,305 | 14,470 | 57 |
| 2022/04/18 | 14,290 | 14,360 | 14,290 | 14,340 | 40 |
| 2022/04/15 | 14,190 | 14,200 | 14,190 | 14,200 | 18 |
| 2022/04/14 | 14,155 | 14,290 | 14,155 | 14,290 | 100 |
| 2022/04/13 | 14,195 | 14,355 | 14,195 | 14,195 | 172 |
| 2022/04/12 | 14,135 | 14,225 | 14,135 | 14,200 | 13 |
| 2022/04/11 | 14,105 | 14,190 | 14,105 | 14,185 | 12 |
| 2022/04/08 | 14,250 | 14,250 | 14,230 | 14,230 | 21 |
| 2022/04/07 | 14,255 | 14,255 | 14,220 | 14,220 | 111 |
| 2022/04/06 | 14,095 | 14,180 | 14,095 | 14,160 | 14 |
| 2022/04/05 | 14,055 | 14,100 | 14,055 | 14,100 | 41 |
| 2022/04/04 | 14,125 | 14,160 | 14,125 | 14,140 | 12 |
| 2022/04/01 | 14,030 | 14,125 | 14,030 | 14,125 | 5 |
| 2022/03/31 | 14,040 | 14,190 | 14,040 | 14,100 | 55 |
| 2022/03/30 | 14,190 | 14,190 | 14,025 | 14,130 | 20 |
| 2022/03/29 | 14,105 | 14,200 | 14,105 | 14,190 | 127 |
| 2022/03/28 | 14,095 | 14,145 | 14,020 | 14,040 | 162 |
| 2022/03/25 | 13,985 | 14,060 | 13,985 | 14,000 | 35 |
| 2022/03/24 | 13,915 | 14,050 | 13,830 | 13,990 | 103 |
| 2022/03/23 | 13,905 | 14,085 | 13,905 | 14,085 | 120 |
| 2022/03/22 | 13,785 | 13,895 | 13,785 | 13,895 | 42 |
| 2022/03/18 | 13,810 | 13,820 | 13,685 | 13,780 | 331 |
| 2022/03/17 | 13,720 | 13,810 | 13,720 | 13,810 | 251 |
| 2022/03/16 | 13,600 | 13,740 | 13,595 | 13,655 | 269 |
| 2022/03/15 | 13,700 | 13,760 | 13,635 | 13,745 | 82 |
| 2022/03/14 | 13,595 | 13,765 | 13,595 | 13,755 | 208 |
| 2022/03/10 | 13,620 | 13,620 | 13,610 | 13,610 | 2 |
| 2022/03/09 | 13,600 | 13,600 | 13,455 | 13,455 | 25 |
| 2022/03/08 | 13,470 | 13,470 | 13,470 | 13,470 | 61 |
| 2022/03/07 | 13,485 | 13,590 | 13,470 | 13,470 | 61 |
| 2022/03/04 | 13,650 | 13,650 | 13,590 | 13,645 | 111 |
| 2022/03/03 | 13,605 | 13,605 | 13,600 | 13,605 | 31 |
| 2022/03/02 | 13,605 | 13,605 | 13,605 | 13,605 | 1 |
| 2022/03/01 | 13,590 | 13,635 | 13,515 | 13,525 | 62 |
| 2022/02/28 | 13,630 | 13,630 | 13,500 | 13,560 | 12 |
| 2022/02/25 | 13,495 | 13,520 | 13,495 | 13,520 | 4 |
| 2022/02/24 | 13,490 | 13,490 | 13,490 | 13,490 | 28 |
| 2022/02/22 | 13,525 | 13,540 | 13,510 | 13,510 | 29 |
| 2022/02/21 | 13,610 | 13,610 | 13,600 | 13,600 | 9 |
| 2022/02/18 | 13,510 | 13,590 | 13,510 | 13,530 | 5 |
| 2022/02/17 | 13,535 | 13,630 | 13,530 | 13,535 | 7 |
| 2022/02/16 | 13,630 | 13,630 | 13,535 | 13,535 | 24 |
| 2022/02/15 | 13,525 | 13,570 | 13,525 | 13,540 | 36 |
| 2022/02/14 | 13,690 | 13,690 | 13,565 | 13,580 | 14 |
| 2022/02/10 | 13,510 | 13,770 | 13,510 | 13,535 | 333 |
| 2022/02/09 | 13,510 | 13,560 | 13,475 | 13,480 | 5 |
| 2022/02/08 | 13,600 | 13,600 | 13,500 | 13,505 | 15 |
| 2022/02/07 | 13,435 | 13,580 | 13,435 | 13,440 | 13 |
| 2022/02/04 | 13,465 | 13,465 | 13,415 | 13,420 | 24 |
| 2022/02/03 | 13,425 | 13,540 | 13,425 | 13,465 | 83 |
| 2022/02/02 | 13,465 | 13,465 | 13,435 | 13,435 | 14 |
| 2022/02/01 | 13,535 | 13,535 | 13,535 | 13,535 | 14 |
| 2022/01/31 | 13,535 | 13,590 | 13,535 | 13,535 | 39 |
| 2022/01/28 | 13,430 | 13,535 | 13,430 | 13,535 | 18 |
| 2022/01/27 | 13,405 | 13,490 | 13,350 | 13,435 | 103 |
| 2022/01/26 | 13,425 | 13,530 | 13,400 | 13,400 | 54 |
| 2022/01/25 | 13,525 | 13,585 | 13,420 | 13,420 | 111 |
| 2022/01/24 | 13,515 | 13,525 | 13,500 | 13,525 | 9 |
| 2022/01/21 | 13,620 | 13,620 | 13,460 | 13,460 | 38 |
| 2022/01/20 | 13,735 | 13,750 | 13,650 | 13,750 | 26 |
| 2022/01/19 | 13,735 | 13,735 | 13,720 | 13,735 | 62 |
| 2022/01/18 | 13,670 | 13,745 | 13,580 | 13,740 | 19 |
| 2022/01/17 | 13,585 | 13,700 | 13,530 | 13,645 | 133 |
| 2022/01/14 | 13,750 | 13,750 | 13,600 | 13,690 | 110 |
| 2022/01/13 | 13,780 | 13,780 | 13,780 | 13,780 | 11 |
| 2022/01/11 | 13,645 | 13,660 | 13,645 | 13,660 | 11 |
| 2022/01/07 | 13,800 | 13,820 | 13,755 | 13,815 | 25 |
| 2022/01/06 | 13,810 | 13,810 | 13,800 | 13,800 | 9 |
| 2022/01/05 | 13,820 | 13,940 | 13,770 | 13,815 | 59 |
| 2022/01/04 | 13,785 | 13,815 | 13,760 | 13,815 | 39 |