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
2026/06/17 17,885 17,885 17,880 17,880 5
2026/06/16 17,750 17,885 17,750 17,885 5
2026/06/15 17,765 17,765 17,765 17,765 5
2026/06/12 17,580 17,580 17,580 17,580 2
2026/06/11 17,580 17,580 17,580 17,580 2
2026/06/10 17,590 17,805 17,590 17,760 6
2026/06/09 17,800 17,800 17,800 17,800 1
2026/06/08 17,735 17,735 17,575 17,575 11
2026/06/05 17,850 17,850 17,770 17,770 3
2026/06/04 17,835 17,835 17,825 17,825 9
2026/06/03 17,835 17,835 17,835 17,835 1
2026/06/02 17,770 17,780 17,770 17,780 19
2026/06/01 17,610 17,645 17,610 17,645 101
2026/05/29 17,720 17,720 17,720 17,720 3
2026/05/28 17,635 17,685 17,635 17,685 2
2026/05/26 17,565 17,565 17,565 17,565 10
2026/05/25 17,565 17,565 17,565 17,565 2
2026/05/22 17,560 17,560 17,560 17,560 2
2026/05/21 17,765 17,765 17,765 17,765 3
2026/05/20 17,770 17,770 17,560 17,560 31
2026/05/19 17,770 17,770 17,770 17,770 3
2026/05/18 17,805 17,805 17,585 17,760 60
2026/05/15 17,820 17,820 17,620 17,620 13
2026/05/14 17,815 17,815 17,625 17,625 16
2026/05/13 17,615 17,755 17,615 17,625 89
2026/05/12 17,720 17,720 17,720 17,720 18
2026/05/11 17,770 17,770 17,615 17,625 130
2026/05/08 17,765 17,765 17,655 17,655 2
2026/05/07 17,765 17,765 17,650 17,675 35
2026/05/01 17,765 17,775 17,610 17,775 77
2026/04/30 18,200 18,200 17,915 17,915 138
2026/04/28 18,130 18,195 17,950 18,020 9
2026/04/27 18,085 18,085 18,000 18,000 111
2026/04/23 18,000 18,000 18,000 18,000 2
2026/04/22 18,050 18,135 17,880 17,880 103
2026/04/21 18,110 18,200 18,110 18,200 6
2026/04/20 18,165 18,165 17,905 17,905 27
2026/04/17 18,120 18,135 18,120 18,135 12
2026/04/15 18,080 18,080 18,080 18,080 25
2026/04/13 18,055 18,055 18,000 18,025 3
2026/04/10 18,685 18,685 17,850 17,850 50
2026/04/09 18,010 18,010 17,710 17,885 13
2026/04/08 18,140 18,140 17,640 17,810 38
2026/04/06 17,845 17,845 17,615 17,615 65
2026/04/03 17,810 17,810 17,810 17,810 11
2026/04/02 17,685 17,685 17,680 17,680 22
2026/04/01 17,500 17,665 17,500 17,630 5
2026/03/31 17,580 17,665 17,580 17,610 30
2026/03/30 18,540 18,540 17,615 17,730 33
2026/03/27 18,010 18,010 17,620 17,740 16
2026/03/25 18,005 18,010 17,785 17,790 21
2026/03/24 17,465 17,875 17,465 17,705 55
2026/03/23 17,830 17,830 17,745 17,765 33
2026/03/19 17,675 17,885 17,675 17,780 123
2026/03/18 17,750 17,850 17,750 17,815 85
2026/03/17 17,945 17,945 17,885 17,885 13
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