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
2026/03/16 18,015 18,015 17,975 17,975 75
2026/03/13 17,995 17,995 17,825 17,975 33
2026/03/12 17,925 17,965 17,925 17,965 70
2026/03/11 17,925 17,925 17,925 17,925 2
2026/03/10 17,800 17,800 17,800 17,800 7
2026/03/09 17,795 17,855 17,660 17,785 8
2026/03/06 17,950 18,010 17,805 17,815 77
2026/03/05 17,800 17,810 17,800 17,810 25
2026/03/04 17,945 17,945 17,895 17,895 12
2026/03/03 17,980 17,985 17,980 17,985 13
2026/03/02 17,950 17,995 17,950 17,990 21
2026/02/27 18,005 18,005 17,970 17,970 11
2026/02/26 17,880 17,990 17,870 17,990 165
2026/02/25 17,845 17,900 17,800 17,860 15
2026/02/24 17,470 17,805 17,470 17,670 35
2026/02/20 17,605 17,700 17,605 17,700 115
2026/02/19 17,680 17,730 17,600 17,600 12
2026/02/18 17,465 17,465 17,465 17,465 1
2026/02/17 17,560 17,560 17,545 17,545 19
2026/02/16 17,575 17,575 17,575 17,575 16
2026/02/13 17,580 17,580 17,580 17,580 10
2026/02/12 17,585 17,585 17,415 17,565 32
2026/02/10 17,760 17,760 17,760 17,760 14
2026/02/09 17,695 17,805 17,675 17,805 15
2026/02/06 17,810 17,810 17,810 17,810 10
2026/02/05 17,810 17,810 17,810 17,810 50
2026/02/04 17,575 17,780 17,575 17,780 81
2026/02/02 17,580 17,580 17,305 17,305 8
2026/01/30 17,455 17,455 17,455 17,455 4
2026/01/29 17,555 17,555 17,185 17,420 48
2026/01/28 17,455 17,500 17,305 17,500 117
2026/01/27 17,495 17,510 17,495 17,510 2
2026/01/26 17,935 17,935 17,500 17,500 60
2026/01/23 17,935 17,935 17,935 17,935 1
2026/01/22 17,920 17,920 17,700 17,700 45
2026/01/21 17,880 17,880 17,785 17,785 5
2026/01/20 18,130 18,130 18,005 18,005 3
2026/01/19 18,045 18,075 17,960 18,075 40
2026/01/16 18,095 18,095 18,090 18,095 9
2026/01/15 18,165 18,165 18,000 18,090 95
2026/01/14 18,100 18,100 18,100 18,100 1
2026/01/13 17,925 18,075 17,925 18,075 87
2026/01/09 18,015 18,015 17,765 17,935 108
2026/01/08 17,900 18,010 17,900 18,005 9
2026/01/07 18,045 18,045 17,990 17,990 32
2026/01/06 18,050 18,050 17,950 17,995 20
2026/01/05 20,695 20,695 17,865 18,050 46

このページの先頭へ