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
2023/12/29 15,435 15,455 15,435 15,455 6
2023/12/28 15,405 15,485 15,405 15,460 74
2023/12/27 15,655 15,655 15,640 15,640 14
2023/12/26 15,410 15,420 15,410 15,420 5
2023/12/25 15,665 15,665 15,265 15,395 42
2023/12/22 15,590 15,590 15,585 15,585 95
2023/12/21 15,475 15,625 15,475 15,625 17
2023/12/20 15,480 15,580 15,480 15,530 17
2023/12/19 15,520 15,615 15,415 15,615 62
2023/12/18 15,525 15,525 15,525 15,525 18
2023/12/15 15,430 15,430 15,430 15,430 100
2023/12/14 15,415 15,415 15,270 15,270 176
2023/12/13 15,600 15,600 15,470 15,470 153
2023/12/12 15,495 15,535 15,475 15,535 4
2023/12/11 15,600 15,600 15,600 15,600 10
2023/12/08 15,570 15,600 15,405 15,565 63
2023/12/07 15,880 15,880 15,880 15,880 2
2023/12/06 15,875 15,875 15,875 15,875 4
2023/12/05 15,705 15,845 15,705 15,845 27
2023/12/04 15,880 15,880 15,800 15,800 13
2023/12/01 16,065 16,065 15,800 15,800 43
2023/11/30 15,875 15,925 15,720 15,925 26
2023/11/29 15,875 15,875 15,875 15,875 1
2023/11/28 15,915 15,915 15,875 15,875 30
2023/11/27 15,880 15,880 15,880 15,880 21
2023/11/24 16,000 16,000 15,870 15,875 16
2023/11/22 15,750 15,935 15,750 15,935 5
2023/11/21 15,835 15,835 15,690 15,690 17
2023/11/20 16,150 16,150 15,870 15,870 49
2023/11/17 16,065 16,065 16,060 16,060 24
2023/11/16 16,055 16,065 15,985 16,065 92
2023/11/15 15,700 15,990 15,700 15,985 17
2023/11/14 15,715 15,715 15,715 15,715 2
2023/11/13 15,900 15,900 15,695 15,765 24
2023/11/10 15,735 15,910 15,700 15,700 3
2023/11/09 15,700 15,775 15,700 15,775 3
2023/11/08 15,855 15,855 15,855 15,855 6
2023/11/07 15,600 15,670 15,600 15,670 19
2023/11/06 15,450 15,600 15,450 15,600 12
2023/11/02 15,310 15,450 15,310 15,450 28
2023/11/01 15,425 15,425 15,425 15,425 132
2023/10/30 15,380 15,380 15,380 15,380 51
2023/10/27 15,395 15,395 15,395 15,395 9
2023/10/26 15,390 15,395 15,390 15,395 86
2023/10/25 15,390 15,390 15,390 15,390 71
2023/10/24 15,200 15,350 15,200 15,350 19
2023/10/23 15,390 15,390 15,320 15,320 56
2023/10/20 15,335 15,335 15,335 15,335 2
2023/10/19 15,380 15,380 15,190 15,190 6
2023/10/17 15,295 15,390 15,220 15,390 58
2023/10/16 15,395 15,395 15,395 15,395 1
2023/10/13 15,275 15,395 15,275 15,395 85
2023/10/12 15,370 15,395 15,370 15,395 2
2023/10/11 15,340 15,340 15,340 15,340 3
2023/10/10 15,260 15,260 15,255 15,255 32
2023/10/05 15,245 15,325 15,245 15,325 12
2023/10/04 15,395 15,395 15,275 15,275 87
2023/10/03 15,400 15,400 15,400 15,400 1
2023/10/02 15,380 15,400 15,280 15,400 34
2023/09/29 15,380 15,380 15,380 15,380 10
2023/09/28 15,380 15,380 15,380 15,380 12
2023/09/27 15,375 15,375 15,375 15,375 1
2023/09/26 15,260 15,375 15,260 15,375 26
2023/09/25 15,260 15,375 15,260 15,375 2
2023/09/21 15,260 15,280 15,260 15,260 35
2023/09/20 15,380 15,380 15,255 15,380 6
2023/09/19 15,380 15,380 15,380 15,380 13
2023/09/15 15,375 15,375 15,240 15,375 26
2023/09/13 15,305 15,375 15,300 15,375 81
2023/09/12 15,375 15,375 15,375 15,375 5
2023/09/11 15,300 15,300 15,300 15,300 1
2023/09/07 15,255 15,350 15,240 15,240 41
2023/09/06 15,275 15,300 15,275 15,300 3
2023/09/05 15,380 15,380 15,380 15,380 13
2023/09/04 15,380 15,380 15,380 15,380 2
2023/09/01 15,220 15,220 15,220 15,220 8
2023/08/31 15,220 15,375 15,220 15,375 5
2023/08/30 15,210 15,375 15,210 15,375 84
2023/08/29 15,355 15,355 15,355 15,355 6
2023/08/28 15,345 15,345 15,345 15,345 1
2023/08/25 15,350 15,350 15,215 15,270 22
2023/08/24 15,300 15,300 15,300 15,300 3
2023/08/23 15,230 15,260 15,230 15,260 11
2023/08/22 15,180 15,260 15,180 15,240 50
2023/08/21 15,400 15,400 15,135 15,135 33
2023/08/17 15,255 15,255 15,255 15,255 20
2023/08/16 15,380 15,380 15,380 15,380 1
2023/08/15 15,250 15,350 15,250 15,350 2
2023/08/14 15,415 15,415 15,255 15,415 52
2023/08/10 15,320 15,320 15,320 15,320 3
2023/08/09 15,320 15,320 15,285 15,285 2
2023/08/08 15,290 15,350 15,290 15,350 13
2023/08/07 15,310 15,320 15,290 15,320 46
2023/08/04 15,300 15,300 15,275 15,275 50
2023/08/03 15,365 15,365 15,250 15,250 118
2023/08/02 15,350 15,350 15,350 15,350 4
2023/08/01 15,235 15,365 15,235 15,365 88
2023/07/31 15,150 15,220 15,105 15,215 50
2023/07/28 15,165 15,185 15,020 15,150 73
2023/07/27 15,370 15,370 15,220 15,220 20
2023/07/26 15,400 15,400 15,225 15,225 17
2023/07/25 15,350 15,455 15,345 15,345 206
2023/07/24 15,340 15,340 15,260 15,260 18
2023/07/21 15,245 15,260 15,245 15,260 4
2023/07/20 15,415 15,415 15,415 15,415 48
2023/07/19 15,305 15,305 15,305 15,305 1
2023/07/18 15,360 15,360 15,075 15,145 122
2023/07/14 15,260 15,260 15,235 15,250 6
2023/07/13 15,145 15,230 15,075 15,230 10
2023/07/12 15,260 15,260 15,150 15,160 15
2023/07/11 15,220 15,250 15,155 15,170 30
2023/07/10 15,375 15,380 15,220 15,380 90
2023/07/07 15,430 15,430 15,400 15,400 4
2023/07/06 15,610 15,610 15,400 15,400 26
2023/07/05 15,625 15,625 15,620 15,620 3
2023/07/04 15,595 15,625 15,420 15,490 16
2023/07/03 15,555 15,555 15,390 15,450 31
2023/06/30 15,380 15,430 15,315 15,390 5
2023/06/29 15,380 15,390 15,380 15,390 3
2023/06/27 15,245 15,325 15,230 15,325 30
2023/06/26 15,370 15,375 15,265 15,375 7
2023/06/23 15,325 15,375 15,235 15,235 7
2023/06/22 15,150 15,370 15,150 15,175 22
2023/06/21 15,220 15,290 15,130 15,290 9
2023/06/20 15,350 15,435 15,220 15,220 309
2023/06/19 15,300 15,400 15,290 15,325 19
2023/06/16 15,110 15,290 15,095 15,230 43
2023/06/15 15,185 15,200 15,100 15,195 32
2023/06/14 15,185 15,195 15,095 15,185 22
2023/06/13 15,080 15,190 15,080 15,190 114
2023/06/12 15,045 15,100 15,005 15,070 41
2023/06/09 15,115 15,115 15,000 15,000 5
2023/06/07 15,100 15,100 15,100 15,100 7
2023/06/06 14,985 15,165 14,985 15,010 40
2023/06/05 15,090 15,100 15,035 15,100 15
2023/06/02 14,995 15,000 14,985 15,000 103
2023/06/01 15,000 15,000 15,000 15,000 81
2023/05/31 15,010 15,010 15,010 15,010 3
2023/05/30 15,195 15,195 15,000 15,000 19
2023/05/29 15,100 15,195 15,100 15,195 99
2023/05/25 15,095 15,100 14,940 15,035 38
2023/05/24 15,095 15,095 15,095 15,095 5
2023/05/23 14,995 15,095 14,995 15,095 19
2023/05/22 14,925 15,020 14,920 15,020 14
2023/05/19 15,040 15,070 14,950 15,015 24
2023/05/18 14,945 15,040 14,945 15,000 15
2023/05/12 14,840 14,840 14,840 14,840 3
2023/05/11 14,850 14,850 14,840 14,840 6
2023/05/10 14,860 15,115 14,850 14,850 20
2023/05/09 15,040 15,045 14,950 14,950 16
2023/05/08 15,040 15,045 15,040 15,040 17
2023/05/02 14,975 15,090 14,945 15,040 115
2023/05/01 14,825 14,975 14,825 14,975 153
2023/04/28 14,645 14,745 14,595 14,745 39
2023/04/27 14,605 14,625 14,555 14,625 265
2023/04/26 14,605 14,605 14,600 14,600 4
2023/04/25 14,615 14,620 14,615 14,615 27
2023/04/24 14,600 14,600 14,600 14,600 19
2023/04/21 14,600 14,600 14,600 14,600 20
2023/04/19 14,715 14,720 14,715 14,720 8
2023/04/18 14,605 14,680 14,605 14,680 15
2023/04/17 14,710 14,710 14,615 14,630 28
2023/04/14 14,645 14,645 14,560 14,560 2
2023/04/13 14,530 14,645 14,530 14,555 20
2023/04/12 14,640 14,645 14,560 14,645 15
2023/04/11 14,545 14,600 14,525 14,525 12
2023/04/10 14,515 14,515 14,510 14,515 44
2023/04/06 14,495 14,495 14,405 14,410 11
2023/04/05 14,545 14,545 14,500 14,500 3
2023/04/03 14,590 14,590 14,480 14,500 9
2023/03/31 14,455 14,590 14,455 14,590 40
2023/03/30 14,440 14,495 14,415 14,415 6
2023/03/28 14,365 14,395 14,365 14,395 41
2023/03/27 14,260 14,395 14,260 14,365 22
2023/03/24 14,455 14,540 14,355 14,470 32
2023/03/23 14,475 14,475 14,455 14,455 10
2023/03/22 14,680 14,680 14,680 14,680 2
2023/03/20 14,680 14,680 14,680 14,680 16
2023/03/16 14,505 14,505 14,505 14,505 2
2023/03/14 14,635 14,635 14,630 14,630 7
2023/03/13 14,560 14,590 14,480 14,480 10
2023/03/10 14,600 14,600 14,485 14,485 11
2023/03/09 14,510 14,510 14,510 14,510 18
2023/03/08 14,675 14,675 14,560 14,560 3
2023/03/07 14,675 14,675 14,675 14,675 28
2023/03/06 14,590 14,660 14,590 14,660 56
2023/03/03 14,545 14,590 14,460 14,590 19
2023/03/02 14,540 14,540 14,540 14,540 5
2023/03/01 14,385 14,525 14,385 14,505 110
2023/02/28 14,600 14,600 14,595 14,595 7
2023/02/27 14,595 14,595 14,595 14,595 1
2023/02/24 14,575 14,595 14,465 14,595 6
2023/02/22 14,405 14,405 14,405 14,405 34
2023/02/21 14,590 14,590 14,590 14,590 2
2023/02/20 14,590 14,595 14,545 14,590 11
2023/02/17 14,565 14,565 14,545 14,545 5
2023/02/14 14,540 14,540 14,540 14,540 1
2023/02/13 14,550 14,550 14,445 14,445 13
2023/02/10 14,445 14,500 14,395 14,500 14
2023/02/09 14,605 14,605 14,435 14,435 18
2023/02/08 14,505 14,605 14,505 14,605 7
2023/02/07 14,635 14,640 14,635 14,640 2
2023/02/06 14,520 14,600 14,520 14,580 138
2023/02/03 14,695 14,695 14,695 14,695 2
2023/02/02 14,695 14,695 14,560 14,560 3
2023/01/31 14,750 14,750 14,545 14,545 21
2023/01/30 14,605 14,605 14,460 14,460 28
2023/01/27 14,615 14,615 14,500 14,500 36
2023/01/26 14,745 14,745 14,710 14,710 7
2023/01/25 14,800 14,800 14,750 14,750 102
2023/01/24 14,590 14,660 14,545 14,620 49
2023/01/23 14,580 14,590 14,455 14,590 32
2023/01/20 14,545 14,580 14,545 14,580 3
2023/01/19 14,585 14,585 14,445 14,445 119
2023/01/18 14,370 14,545 14,370 14,545 34
2023/01/17 14,405 14,405 14,405 14,405 3
2023/01/16 14,325 14,435 14,320 14,320 36
2023/01/11 14,570 14,600 14,570 14,600 30
2023/01/10 14,590 14,590 14,495 14,495 25
2023/01/06 14,380 14,545 14,380 14,540 60
2023/01/05 14,200 14,370 14,200 14,370 20
2023/01/04 14,315 14,435 14,220 14,220 36

このページの先頭へ