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 |
|---|---|---|---|---|---|
| 2024/12/30 | 17,155 | 17,160 | 17,150 | 17,160 | 23 |
| 2024/12/27 | 17,015 | 17,165 | 16,880 | 17,155 | 71 |
| 2024/12/26 | 17,175 | 17,175 | 16,985 | 17,165 | 7 |
| 2024/12/25 | 16,970 | 17,175 | 16,970 | 17,175 | 6 |
| 2024/12/24 | 16,990 | 17,185 | 16,990 | 17,100 | 5 |
| 2024/12/23 | 16,975 | 17,115 | 16,975 | 17,030 | 5 |
| 2024/12/20 | 17,025 | 17,120 | 17,025 | 17,115 | 15 |
| 2024/12/19 | 16,910 | 16,910 | 16,800 | 16,800 | 2 |
| 2024/12/18 | 16,880 | 16,880 | 16,780 | 16,795 | 10 |
| 2024/12/17 | 16,820 | 16,910 | 16,775 | 16,880 | 51 |
| 2024/12/16 | 16,760 | 16,850 | 16,760 | 16,850 | 17 |
| 2024/12/13 | 16,815 | 16,815 | 16,660 | 16,815 | 14 |
| 2024/12/12 | 16,815 | 16,815 | 16,815 | 16,815 | 1 |
| 2024/12/11 | 16,700 | 16,750 | 16,700 | 16,750 | 39 |
| 2024/12/10 | 16,615 | 16,690 | 16,615 | 16,690 | 40 |
| 2024/12/09 | 16,600 | 16,600 | 16,455 | 16,495 | 19 |
| 2024/12/06 | 16,445 | 16,610 | 16,445 | 16,605 | 43 |
| 2024/12/05 | 16,605 | 16,605 | 16,605 | 16,605 | 1 |
| 2024/12/04 | 16,470 | 16,490 | 16,380 | 16,490 | 46 |
| 2024/12/02 | 16,680 | 16,680 | 16,510 | 16,510 | 14 |
| 2024/11/29 | 16,500 | 16,625 | 16,490 | 16,625 | 145 |
| 2024/11/28 | 16,575 | 16,630 | 16,575 | 16,630 | 2 |
| 2024/11/27 | 16,670 | 16,710 | 16,615 | 16,710 | 19 |
| 2024/11/26 | 16,740 | 16,865 | 16,740 | 16,750 | 77 |
| 2024/11/25 | 16,880 | 16,880 | 16,880 | 16,880 | 23 |
| 2024/11/22 | 16,740 | 16,850 | 16,735 | 16,850 | 13 |
| 2024/11/21 | 16,875 | 16,875 | 16,875 | 16,875 | 1 |
| 2024/11/20 | 16,755 | 16,885 | 16,755 | 16,875 | 237 |
| 2024/11/19 | 16,915 | 16,915 | 16,895 | 16,895 | 4 |
| 2024/11/18 | 16,860 | 16,915 | 16,745 | 16,915 | 9 |
| 2024/11/14 | 17,000 | 17,000 | 16,835 | 16,860 | 3 |
| 2024/11/11 | 16,785 | 16,895 | 16,785 | 16,890 | 33 |
| 2024/11/08 | 16,790 | 16,955 | 16,790 | 16,955 | 13 |
| 2024/11/07 | 16,935 | 16,955 | 16,935 | 16,955 | 9 |
| 2024/11/06 | 16,890 | 16,895 | 16,890 | 16,895 | 31 |
| 2024/11/05 | 16,820 | 16,865 | 16,715 | 16,715 | 3 |
| 2024/10/31 | 16,875 | 16,950 | 16,765 | 16,765 | 716 |
| 2024/10/29 | 16,925 | 16,935 | 16,925 | 16,935 | 2 |
| 2024/10/28 | 16,785 | 16,950 | 16,785 | 16,950 | 3 |
| 2024/10/25 | 16,830 | 16,950 | 16,830 | 16,950 | 23 |
| 2024/10/24 | 16,815 | 16,890 | 16,745 | 16,850 | 24 |
| 2024/10/23 | 16,625 | 16,755 | 16,625 | 16,755 | 108 |
| 2024/10/21 | 16,570 | 16,650 | 16,570 | 16,625 | 62 |
| 2024/10/18 | 16,715 | 16,715 | 16,715 | 16,715 | 1 |
| 2024/10/17 | 16,580 | 16,620 | 16,545 | 16,615 | 14 |
| 2024/10/16 | 16,680 | 16,680 | 16,680 | 16,680 | 1 |
| 2024/10/15 | 16,585 | 16,755 | 16,585 | 16,725 | 15 |
| 2024/10/11 | 16,615 | 16,650 | 16,615 | 16,650 | 13 |
| 2024/10/10 | 16,525 | 16,615 | 16,525 | 16,615 | 33 |
| 2024/10/09 | 16,510 | 16,510 | 16,510 | 16,510 | 6 |
| 2024/10/08 | 16,435 | 16,515 | 16,435 | 16,515 | 15 |
| 2024/10/07 | 16,800 | 16,800 | 16,595 | 16,595 | 119 |
| 2024/10/04 | 16,510 | 16,510 | 16,505 | 16,505 | 3 |
| 2024/10/03 | 16,605 | 16,745 | 16,605 | 16,745 | 30 |
| 2024/10/02 | 16,400 | 16,490 | 16,400 | 16,490 | 13 |
| 2024/10/01 | 16,315 | 16,420 | 16,315 | 16,335 | 17 |
| 2024/09/30 | 16,440 | 16,440 | 16,285 | 16,285 | 32 |
| 2024/09/27 | 16,500 | 16,670 | 16,500 | 16,670 | 204 |
| 2024/09/26 | 16,480 | 16,480 | 16,480 | 16,480 | 12 |
| 2024/09/24 | 16,190 | 16,385 | 16,190 | 16,240 | 13 |
| 2024/09/20 | 16,200 | 16,200 | 16,085 | 16,085 | 5 |
| 2024/09/19 | 16,135 | 16,285 | 16,135 | 16,285 | 61 |
| 2024/09/18 | 16,040 | 16,040 | 16,005 | 16,005 | 14 |
| 2024/09/17 | 15,730 | 15,775 | 15,730 | 15,730 | 670 |
| 2024/09/12 | 15,930 | 15,950 | 15,930 | 15,950 | 6 |
| 2024/09/11 | 15,870 | 15,945 | 15,815 | 15,815 | 43 |
| 2024/09/10 | 15,990 | 15,990 | 15,990 | 15,990 | 1 |
| 2024/09/09 | 15,900 | 16,050 | 15,900 | 15,910 | 7 |
| 2024/09/06 | 15,980 | 15,980 | 15,915 | 15,915 | 3 |
| 2024/09/05 | 16,015 | 16,045 | 15,950 | 16,045 | 26 |
| 2024/09/04 | 17,055 | 17,055 | 16,060 | 16,190 | 128 |
| 2024/09/03 | 16,125 | 16,255 | 16,125 | 16,255 | 70 |
| 2024/09/02 | 16,150 | 16,215 | 16,150 | 16,170 | 39 |
| 2024/08/30 | 16,025 | 16,085 | 16,025 | 16,085 | 8 |
| 2024/08/29 | 15,950 | 16,150 | 15,950 | 16,150 | 5 |
| 2024/08/28 | 15,860 | 16,000 | 15,860 | 16,000 | 25 |
| 2024/08/27 | 15,950 | 16,150 | 15,940 | 16,150 | 129 |
| 2024/08/26 | 16,090 | 16,090 | 16,015 | 16,015 | 111 |
| 2024/08/23 | 16,020 | 16,170 | 16,020 | 16,170 | 23 |
| 2024/08/22 | 16,020 | 16,160 | 16,020 | 16,020 | 5 |
| 2024/08/21 | 16,020 | 16,020 | 16,020 | 16,020 | 4 |
| 2024/08/20 | 16,090 | 16,150 | 16,090 | 16,150 | 12 |
| 2024/08/19 | 16,095 | 16,095 | 16,025 | 16,025 | 16 |
| 2024/08/16 | 16,250 | 16,250 | 16,200 | 16,230 | 21 |
| 2024/08/15 | 16,105 | 16,105 | 16,105 | 16,105 | 2 |
| 2024/08/14 | 16,045 | 16,045 | 16,045 | 16,045 | 17 |
| 2024/08/13 | 16,005 | 16,020 | 15,865 | 15,955 | 105 |
| 2024/08/09 | 16,010 | 16,010 | 15,995 | 15,995 | 3 |
| 2024/08/08 | 15,795 | 15,840 | 15,795 | 15,840 | 16 |
| 2024/08/07 | 15,745 | 15,900 | 15,620 | 15,900 | 49 |
| 2024/08/06 | 15,930 | 15,930 | 15,670 | 15,720 | 81 |
| 2024/08/05 | 15,860 | 15,860 | 15,530 | 15,530 | 135 |
| 2024/08/02 | 16,005 | 16,005 | 16,005 | 16,005 | 1 |
| 2024/08/01 | 16,060 | 16,215 | 16,000 | 16,060 | 37 |
| 2024/07/31 | 16,330 | 16,330 | 16,190 | 16,290 | 40 |
| 2024/07/30 | 16,235 | 16,375 | 16,235 | 16,375 | 21 |
| 2024/07/29 | 16,235 | 16,410 | 16,235 | 16,410 | 7 |
| 2024/07/26 | 16,165 | 16,300 | 16,165 | 16,235 | 18 |
| 2024/07/25 | 16,260 | 16,260 | 16,020 | 16,020 | 43 |
| 2024/07/24 | 16,515 | 16,515 | 16,300 | 16,300 | 19 |
| 2024/07/23 | 16,535 | 16,620 | 16,495 | 16,620 | 35 |
| 2024/07/22 | 16,680 | 16,690 | 16,535 | 16,690 | 15 |
| 2024/07/19 | 16,690 | 16,690 | 16,510 | 16,685 | 41 |
| 2024/07/18 | 16,795 | 16,800 | 16,790 | 16,800 | 28 |
| 2024/07/17 | 16,935 | 17,055 | 16,935 | 16,980 | 117 |
| 2024/07/16 | 16,960 | 17,045 | 16,960 | 17,000 | 18 |
| 2024/07/12 | 17,220 | 17,225 | 16,955 | 17,055 | 141 |
| 2024/07/11 | 17,315 | 17,315 | 17,310 | 17,315 | 51 |
| 2024/07/10 | 17,205 | 17,210 | 17,155 | 17,210 | 35 |
| 2024/07/09 | 17,195 | 17,195 | 17,030 | 17,030 | 29 |
| 2024/07/08 | 17,100 | 17,160 | 17,030 | 17,150 | 72 |
| 2024/07/05 | 17,085 | 17,210 | 17,075 | 17,075 | 27 |
| 2024/07/04 | 17,030 | 17,095 | 17,030 | 17,080 | 33 |
| 2024/07/03 | 16,995 | 17,030 | 16,940 | 17,030 | 42 |
| 2024/07/02 | 17,145 | 17,145 | 17,025 | 17,025 | 5 |
| 2024/07/01 | 17,100 | 17,120 | 17,005 | 17,025 | 38 |
| 2024/06/28 | 16,855 | 17,020 | 16,855 | 17,020 | 57 |
| 2024/06/27 | 16,920 | 16,920 | 16,905 | 16,910 | 38 |
| 2024/06/26 | 16,675 | 16,915 | 16,675 | 16,915 | 34 |
| 2024/06/25 | 16,680 | 16,910 | 16,680 | 16,910 | 30 |
| 2024/06/24 | 16,870 | 16,870 | 16,755 | 16,755 | 25 |
| 2024/06/21 | 16,765 | 16,865 | 16,765 | 16,865 | 81 |
| 2024/06/20 | 16,700 | 16,700 | 16,700 | 16,700 | 5 |
| 2024/06/19 | 16,675 | 16,775 | 16,600 | 16,600 | 13 |
| 2024/06/17 | 16,665 | 16,665 | 16,530 | 16,610 | 103 |
| 2024/06/14 | 16,615 | 16,670 | 16,615 | 16,670 | 17 |
| 2024/06/13 | 16,575 | 16,575 | 16,575 | 16,575 | 1 |
| 2024/06/12 | 16,460 | 16,550 | 16,460 | 16,545 | 43 |
| 2024/06/11 | 16,440 | 16,440 | 16,440 | 16,440 | 16 |
| 2024/06/10 | 16,515 | 16,520 | 16,515 | 16,520 | 9 |
| 2024/06/07 | 16,475 | 16,515 | 16,410 | 16,460 | 16 |
| 2024/06/06 | 16,360 | 16,475 | 16,360 | 16,365 | 43 |
| 2024/06/05 | 16,465 | 16,465 | 16,330 | 16,360 | 51 |
| 2024/06/04 | 16,460 | 16,600 | 16,460 | 16,600 | 213 |
| 2024/06/03 | 16,505 | 16,505 | 16,490 | 16,490 | 3 |
| 2024/05/31 | 16,470 | 16,550 | 16,455 | 16,550 | 22 |
| 2024/05/30 | 16,675 | 16,675 | 16,670 | 16,670 | 15 |
| 2024/05/29 | 16,420 | 16,650 | 16,420 | 16,650 | 37 |
| 2024/05/28 | 16,450 | 16,620 | 16,450 | 16,620 | 301 |
| 2024/05/27 | 16,530 | 16,530 | 16,475 | 16,475 | 52 |
| 2024/05/24 | 16,550 | 16,550 | 16,530 | 16,530 | 10 |
| 2024/05/23 | 16,415 | 16,535 | 16,415 | 16,530 | 163 |
| 2024/05/22 | 16,515 | 16,515 | 16,415 | 16,420 | 54 |
| 2024/05/21 | 16,670 | 16,670 | 16,515 | 16,515 | 15 |
| 2024/05/20 | 16,485 | 16,610 | 16,485 | 16,595 | 6 |
| 2024/05/17 | 16,410 | 16,500 | 16,410 | 16,485 | 38 |
| 2024/05/16 | 16,305 | 16,455 | 16,305 | 16,305 | 81 |
| 2024/05/15 | 16,360 | 16,500 | 16,360 | 16,500 | 18 |
| 2024/05/14 | 16,395 | 16,440 | 16,395 | 16,440 | 43 |
| 2024/05/13 | 16,355 | 16,355 | 16,290 | 16,290 | 21 |
| 2024/05/10 | 16,350 | 16,350 | 16,335 | 16,350 | 27 |
| 2024/05/08 | 16,245 | 16,290 | 16,220 | 16,220 | 36 |
| 2024/05/07 | 16,300 | 16,330 | 16,095 | 16,240 | 156 |
| 2024/05/02 | 16,215 | 16,300 | 16,205 | 16,225 | 44 |
| 2024/05/01 | 16,200 | 16,485 | 16,200 | 16,355 | 54 |
| 2024/04/30 | 16,270 | 16,375 | 16,270 | 16,310 | 64 |
| 2024/04/26 | 16,110 | 16,270 | 16,110 | 16,270 | 119 |
| 2024/04/25 | 16,180 | 16,190 | 16,175 | 16,190 | 6 |
| 2024/04/24 | 16,175 | 16,175 | 16,165 | 16,165 | 34 |
| 2024/04/22 | 16,140 | 16,140 | 16,020 | 16,020 | 9 |
| 2024/04/19 | 16,160 | 16,160 | 16,025 | 16,025 | 19 |
| 2024/04/18 | 16,125 | 16,130 | 16,055 | 16,055 | 14 |
| 2024/04/17 | 16,130 | 16,130 | 16,015 | 16,015 | 4 |
| 2024/04/16 | 16,050 | 16,155 | 16,050 | 16,155 | 5 |
| 2024/04/15 | 16,155 | 16,155 | 16,005 | 16,020 | 41 |
| 2024/04/12 | 16,105 | 16,105 | 16,005 | 16,005 | 32 |
| 2024/04/11 | 16,125 | 16,125 | 16,015 | 16,015 | 5 |
| 2024/04/10 | 16,060 | 16,125 | 15,970 | 15,970 | 19 |
| 2024/04/09 | 16,050 | 16,050 | 16,050 | 16,050 | 1 |
| 2024/04/08 | 16,055 | 16,055 | 16,000 | 16,000 | 88 |
| 2024/04/05 | 15,960 | 15,960 | 15,960 | 15,960 | 11 |
| 2024/04/04 | 16,130 | 16,130 | 15,970 | 16,060 | 140 |
| 2024/04/03 | 16,010 | 16,125 | 15,965 | 16,125 | 18 |
| 2024/04/02 | 16,140 | 16,140 | 15,970 | 16,015 | 5 |
| 2024/04/01 | 15,920 | 16,160 | 15,920 | 16,030 | 93 |
| 2024/03/29 | 16,055 | 16,055 | 16,055 | 16,055 | 2 |
| 2024/03/28 | 16,075 | 16,080 | 16,055 | 16,055 | 23 |
| 2024/03/27 | 16,075 | 16,115 | 16,075 | 16,115 | 20 |
| 2024/03/25 | 16,160 | 16,165 | 16,130 | 16,135 | 21 |
| 2024/03/22 | 16,175 | 16,175 | 16,115 | 16,160 | 14 |
| 2024/03/21 | 16,040 | 16,120 | 16,040 | 16,120 | 16 |
| 2024/03/19 | 15,940 | 16,000 | 15,940 | 16,000 | 15 |
| 2024/03/18 | 15,820 | 15,940 | 15,815 | 15,895 | 21 |
| 2024/03/15 | 15,945 | 15,945 | 15,715 | 15,825 | 157 |
| 2024/03/14 | 15,785 | 15,875 | 15,785 | 15,875 | 4 |
| 2024/03/13 | 15,915 | 15,915 | 15,845 | 15,845 | 2 |
| 2024/03/12 | 15,755 | 15,755 | 15,755 | 15,755 | 25 |
| 2024/03/11 | 15,805 | 15,805 | 15,805 | 15,805 | 8 |
| 2024/03/08 | 15,850 | 15,970 | 15,850 | 15,970 | 2 |
| 2024/03/07 | 16,035 | 16,035 | 15,855 | 15,905 | 31 |
| 2024/03/06 | 16,035 | 16,035 | 16,035 | 16,035 | 1 |
| 2024/03/05 | 15,930 | 16,035 | 15,930 | 16,010 | 20 |
| 2024/03/04 | 15,905 | 15,985 | 15,905 | 15,910 | 21 |
| 2024/03/01 | 15,980 | 15,980 | 15,940 | 15,940 | 7 |
| 2024/02/29 | 16,055 | 16,055 | 16,055 | 16,055 | 8 |
| 2024/02/28 | 16,000 | 16,050 | 15,960 | 16,050 | 4 |
| 2024/02/26 | 15,880 | 16,000 | 15,880 | 16,000 | 80 |
| 2024/02/22 | 15,850 | 15,890 | 15,850 | 15,880 | 4 |
| 2024/02/21 | 15,955 | 15,955 | 15,955 | 15,955 | 8 |
| 2024/02/20 | 15,805 | 15,880 | 15,805 | 15,875 | 269 |
| 2024/02/19 | 15,820 | 15,870 | 15,820 | 15,865 | 16 |
| 2024/02/16 | 15,965 | 15,965 | 15,810 | 15,810 | 17 |
| 2024/02/15 | 15,810 | 15,985 | 15,805 | 15,805 | 6 |
| 2024/02/14 | 15,880 | 15,930 | 15,880 | 15,930 | 5 |
| 2024/02/13 | 15,775 | 15,865 | 15,775 | 15,865 | 470 |
| 2024/02/09 | 15,840 | 15,855 | 15,750 | 15,755 | 130 |
| 2024/02/08 | 15,825 | 15,825 | 15,665 | 15,750 | 52 |
| 2024/02/06 | 15,660 | 15,740 | 15,660 | 15,740 | 6 |
| 2024/02/05 | 15,745 | 15,800 | 15,660 | 15,660 | 122 |
| 2024/02/02 | 15,590 | 15,590 | 15,570 | 15,570 | 6 |
| 2024/02/01 | 15,600 | 15,630 | 15,575 | 15,575 | 27 |
| 2024/01/31 | 15,605 | 15,605 | 15,605 | 15,605 | 17 |
| 2024/01/29 | 15,605 | 15,665 | 15,605 | 15,665 | 41 |
| 2024/01/26 | 15,730 | 15,730 | 15,730 | 15,730 | 3 |
| 2024/01/25 | 15,610 | 15,760 | 15,550 | 15,600 | 100 |
| 2024/01/24 | 15,715 | 15,715 | 15,690 | 15,690 | 32 |
| 2024/01/23 | 15,670 | 15,670 | 15,665 | 15,670 | 18 |
| 2024/01/22 | 15,700 | 15,720 | 15,675 | 15,675 | 10 |
| 2024/01/19 | 15,685 | 15,685 | 15,670 | 15,670 | 59 |
| 2024/01/18 | 15,865 | 15,945 | 15,805 | 15,805 | 70 |
| 2024/01/17 | 15,860 | 15,860 | 15,795 | 15,855 | 64 |
| 2024/01/16 | 15,815 | 15,815 | 15,815 | 15,815 | 16 |
| 2024/01/15 | 15,695 | 15,815 | 15,695 | 15,815 | 17 |
| 2024/01/12 | 15,665 | 15,805 | 15,665 | 15,805 | 96 |
| 2024/01/11 | 15,710 | 15,790 | 15,690 | 15,790 | 308 |
| 2024/01/10 | 15,655 | 15,750 | 15,570 | 15,675 | 21 |
| 2024/01/09 | 15,580 | 15,705 | 15,580 | 15,610 | 52 |
| 2024/01/05 | 15,675 | 15,745 | 15,675 | 15,745 | 79 |
| 2024/01/04 | 15,465 | 15,650 | 15,465 | 15,610 | 139 |