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
2025/06/13 16,335 16,505 16,325 16,505 21
2025/06/10 16,545 16,630 16,545 16,630 10
2025/06/09 16,490 16,500 16,485 16,500 11
2025/06/06 16,445 16,445 16,370 16,370 14
2025/06/04 16,485 16,485 16,280 16,280 66
2025/06/03 16,305 16,395 16,305 16,395 3
2025/06/02 16,460 16,460 16,230 16,310 94
2025/05/30 16,495 16,530 16,435 16,525 9
2025/05/29 16,495 16,555 16,470 16,545 44
2025/05/28 16,395 16,530 16,325 16,410 24
2025/05/27 16,390 16,390 16,355 16,355 12
2025/05/26 16,415 16,415 16,225 16,225 38
2025/05/23 16,415 16,420 16,215 16,415 90
2025/05/22 16,435 16,435 16,435 16,435 4
2025/05/21 16,430 16,430 16,285 16,285 6
2025/05/20 16,480 16,480 16,340 16,340 24
2025/05/19 16,510 16,510 16,470 16,470 7
2025/05/16 16,530 16,530 16,465 16,465 7
2025/05/15 16,595 16,595 16,595 16,595 31
2025/05/14 16,490 16,635 16,415 16,415 5
2025/05/13 16,655 16,655 16,630 16,630 5
2025/05/12 16,495 16,500 16,495 16,500 66
2025/05/09 16,500 16,500 16,415 16,430 94
2025/05/08 16,250 16,285 16,195 16,285 26
2025/05/07 16,230 16,295 16,180 16,250 42
2025/05/02 16,100 16,300 16,100 16,300 68
2025/05/01 15,915 16,110 15,915 16,110 28
2025/04/30 16,005 16,005 15,860 15,940 5
2025/04/28 16,005 16,010 16,005 16,010 11
2025/04/24 15,755 16,015 15,615 15,795 68
2025/04/23 15,800 15,800 15,770 15,770 3
2025/04/22 15,825 15,825 15,600 15,600 18
2025/04/21 15,635 15,635 15,635 15,635 7
2025/04/18 15,815 15,885 15,675 15,680 34
2025/04/17 15,690 15,845 15,690 15,825 5
2025/04/16 15,635 15,865 15,635 15,685 34
2025/04/14 16,235 16,235 15,785 15,880 36
2025/04/11 15,830 15,830 15,800 15,800 5
2025/04/10 16,015 16,095 16,015 16,095 34
2025/04/09 15,820 15,910 15,625 15,635 70
2025/04/08 16,215 16,215 16,215 16,215 15
2025/04/07 16,150 16,150 15,805 15,840 88
2025/04/04 16,145 16,160 16,145 16,160 3
2025/04/03 16,160 16,160 16,020 16,020 3
2025/04/02 16,250 16,280 15,440 16,280 606
2025/03/31 16,345 16,345 16,100 16,185 65
2025/03/28 16,325 16,430 16,325 16,345 48
2025/03/27 16,390 16,390 16,390 16,390 1
2025/03/26 16,390 16,390 16,390 16,390 1
2025/03/25 16,290 16,390 16,290 16,390 15
2025/03/24 16,340 16,350 16,340 16,340 16
2025/03/21 16,205 16,300 16,205 16,300 7
2025/03/19 16,345 16,345 16,225 16,345 24
2025/03/18 16,230 16,335 16,230 16,335 34
2025/03/17 16,220 16,250 16,110 16,205 46
2025/03/14 16,200 16,200 16,200 16,200 52
2025/03/13 16,080 16,215 16,080 16,215 124
2025/03/12 16,170 16,170 16,170 16,170 6
2025/03/11 16,100 16,110 16,010 16,010 96
2025/03/10 16,200 16,200 16,125 16,125 29
2025/03/07 16,300 16,300 16,140 16,140 186
2025/03/06 16,255 16,335 16,255 16,300 29
2025/03/05 16,245 16,250 16,245 16,250 11
2025/03/03 16,240 16,400 16,215 16,220 28
2025/02/28 16,300 16,300 16,175 16,175 48
2025/02/27 16,395 16,395 16,395 16,395 1
2025/02/26 16,265 16,395 16,190 16,395 46
2025/02/25 16,435 16,435 16,310 16,405 4
2025/02/21 16,315 16,485 16,240 16,485 14
2025/02/20 16,375 16,460 16,370 16,385 15
2025/02/19 16,515 16,580 16,495 16,580 5
2025/02/18 16,400 16,595 16,400 16,595 21
2025/02/17 16,645 16,645 16,465 16,505 7
2025/02/14 16,700 16,700 16,690 16,690 4
2025/02/13 16,655 16,700 16,655 16,700 44
2025/02/12 16,555 16,600 16,510 16,600 4
2025/02/10 16,530 16,530 16,420 16,510 98
2025/02/07 16,430 16,430 16,410 16,410 17
2025/02/06 16,485 16,640 16,485 16,600 32
2025/02/05 16,780 16,780 16,590 16,615 104
2025/02/03 16,640 16,710 16,640 16,710 48
2025/01/30 16,815 16,815 16,760 16,760 8
2025/01/28 16,915 16,975 16,915 16,975 13
2025/01/27 17,215 17,215 16,820 16,820 45
2025/01/24 16,880 16,880 16,870 16,880 115
2025/01/23 16,895 17,005 16,815 16,880 18
2025/01/22 16,645 18,620 16,620 17,055 123
2025/01/21 16,945 16,945 16,485 16,615 68
2025/01/20 16,920 16,990 16,920 16,990 28
2025/01/16 16,975 16,975 16,965 16,965 2
2025/01/15 17,045 17,045 17,045 17,045 7
2025/01/14 17,000 17,015 16,900 16,980 39
2025/01/10 17,175 17,175 17,065 17,065 76
2025/01/09 17,165 17,165 17,165 17,165 5
2025/01/08 17,175 17,200 17,080 17,080 115
2025/01/07 17,125 17,175 17,125 17,175 42
2025/01/06 17,150 17,150 17,140 17,140 11

このページの先頭へ