ＡＢＦ汎アジア債券インデックス・ファンドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 17,070 | 17,070 | 17,060 | 17,060 | +15 | +0.1% | 11 |
| 2025/09/12 | 17,045 | 17,045 | 17,045 | 17,045 | +140 | +0.8% | 1 |
| 2025/09/11 | 16,905 | 16,905 | 16,905 | 16,905 | -145 | -0.9% | 25 |
| 2025/09/10 | 17,050 | 17,050 | 17,035 | 17,050 | - | - | 51 |
| 2025/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/08 | 16,965 | 17,055 | 16,965 | 17,030 | - | - | 439 |
| 2025/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/04 | 17,010 | 17,010 | 17,010 | 17,010 | -35 | -0.2% | 24 |
| 2025/09/03 | 17,000 | 17,050 | 17,000 | 17,045 | - | - | 537 |
| 2025/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/01 | 17,015 | 17,015 | 16,995 | 16,995 | +50 | +0.3% | 2 |
| 2025/08/29 | 16,950 | 16,950 | 16,945 | 16,945 | +90 | +0.5% | 13 |
| 2025/08/28 | 16,855 | 16,855 | 16,855 | 16,855 | -65 | -0.4% | 1 |
| 2025/08/27 | 16,840 | 16,920 | 16,840 | 16,920 | +20 | +0.1% | 2 |
| 2025/08/26 | 16,950 | 16,950 | 16,820 | 16,900 | -45 | -0.3% | 118 |
| 2025/08/25 | 17,000 | 17,000 | 16,945 | 16,945 | +70 | +0.4% | 25 |
| 2025/08/22 | 16,900 | 17,060 | 16,875 | 16,875 | -5 | ±0% | 598 |
| 2025/08/21 | 16,755 | 16,900 | 16,755 | 16,880 | - | - | 64 |
| 2025/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/19 | 16,960 | 17,010 | 16,805 | 17,010 | - | - | 300 |
| 2025/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/15 | 16,960 | 16,960 | 16,775 | 16,825 | -5 | ±0% | 4 |
| 2025/08/14 | 16,855 | 16,855 | 16,830 | 16,830 | -130 | -0.8% | 2 |
| 2025/08/13 | 16,960 | 16,960 | 16,960 | 16,960 | ±0 | ±0% | 6 |
| 2025/08/12 | 16,925 | 16,960 | 16,925 | 16,960 | - | - | 49 |
| 2025/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/07 | 16,915 | 16,915 | 16,915 | 16,915 | +195 | +1.2% | 7 |
| 2025/08/06 | 16,915 | 16,915 | 16,720 | 16,720 | -90 | -0.5% | 4 |
| 2025/08/05 | 16,725 | 16,810 | 16,725 | 16,810 | -60 | -0.4% | 12 |
| 2025/08/04 | 16,855 | 16,890 | 16,815 | 16,870 | -100 | -0.6% | 43 |
| 2025/08/01 | 16,945 | 17,155 | 16,945 | 16,970 | +120 | +0.7% | 58 |
| 2025/07/31 | 16,915 | 16,995 | 16,850 | 16,850 | -145 | -0.9% | 18 |
| 2025/07/30 | 16,995 | 16,995 | 16,995 | 16,995 | +20 | +0.1% | 8 |
| 2025/07/29 | 16,975 | 16,975 | 16,975 | 16,975 | +25 | +0.1% | 1 |
| 2025/07/28 | 16,755 | 16,950 | 16,755 | 16,950 | +15 | +0.1% | 30 |
| 2025/07/25 | 16,730 | 16,935 | 16,730 | 16,935 | - | - | 23 |
| 2025/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/23 | 16,715 | 16,830 | 16,715 | 16,830 | +15 | +0.1% | 6 |
| 2025/07/22 | 16,905 | 16,905 | 16,715 | 16,815 | -175 | -1% | 776 |
| 2025/07/18 | 16,750 | 16,990 | 16,745 | 16,990 | -180 | -1% | 120 |
| 2025/07/17 | 17,135 | 17,180 | 16,925 | 17,170 | -40 | -0.2% | 77 |
| 2025/07/16 | 17,050 | 17,210 | 17,050 | 17,210 | +160 | +0.9% | 22 |
| 2025/07/15 | 17,055 | 17,130 | 17,050 | 17,050 | +60 | +0.4% | 124 |
| 2025/07/14 | 16,895 | 17,095 | 16,895 | 16,990 | -25 | -0.1% | 14 |
| 2025/07/11 | 16,825 | 17,050 | 16,825 | 17,015 | +185 | +1.1% | 69 |
| 2025/07/10 | 16,825 | 16,975 | 16,735 | 16,830 | -165 | -1% | 1,215 |
| 2025/07/09 | 16,855 | 16,995 | 16,855 | 16,995 | +145 | +0.9% | 15 |
| 2025/07/08 | 16,825 | 17,000 | 16,825 | 16,850 | +100 | +0.6% | 55 |
| 2025/07/07 | 16,750 | 16,750 | 16,750 | 16,750 | +50 | +0.3% | 25 |
| 2025/07/04 | 16,620 | 16,700 | 16,620 | 16,700 | +60 | +0.4% | 21 |
1～
50
件表示中 / 1832件
類似銘柄と比較する
現在ご覧いただいている「アジア債券」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
