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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 16,520 | 16,670 | 16,520 | 16,640 | +20 | +0.1% | 6 |
| 2025/07/02 | 16,545 | 16,620 | 16,545 | 16,620 | - | - | 8 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 16,485 | 16,800 | 16,435 | 16,435 | - | - | 47 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 16,570 | 16,670 | 16,570 | 16,670 | +30 | +0.2% | 4 |
| 2025/06/25 | 16,630 | 16,640 | 16,630 | 16,640 | +15 | +0.1% | 7 |
| 2025/06/24 | 16,710 | 16,710 | 16,550 | 16,625 | -90 | -0.5% | 52 |
| 2025/06/23 | 16,685 | 16,715 | 16,580 | 16,715 | +20 | +0.1% | 98 |
| 2025/06/20 | 16,490 | 16,695 | 16,490 | 16,695 | +75 | +0.5% | 42 |
| 2025/06/19 | 16,620 | 16,620 | 16,620 | 16,620 | - | - | 1 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 16,600 | 16,640 | 16,600 | 16,640 | +140 | +0.8% | 4 |
| 2025/06/16 | 16,505 | 16,515 | 16,415 | 16,500 | -5 | ±0% | 33 |
| 2025/06/13 | 16,335 | 16,505 | 16,325 | 16,505 | - | - | 21 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/10 | 16,545 | 16,630 | 16,545 | 16,630 | +130 | +0.8% | 10 |
| 2025/06/09 | 16,490 | 16,500 | 16,485 | 16,500 | +130 | +0.8% | 11 |
| 2025/06/06 | 16,445 | 16,445 | 16,370 | 16,370 | - | - | 14 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 16,485 | 16,485 | 16,280 | 16,280 | -115 | -0.7% | 66 |
| 2025/06/03 | 16,305 | 16,395 | 16,305 | 16,395 | +85 | +0.5% | 3 |
| 2025/06/02 | 16,460 | 16,460 | 16,230 | 16,310 | -215 | -1.3% | 94 |
| 2025/05/30 | 16,495 | 16,530 | 16,435 | 16,525 | -20 | -0.1% | 9 |
| 2025/05/29 | 16,495 | 16,555 | 16,470 | 16,545 | +135 | +0.8% | 44 |
| 2025/05/28 | 16,395 | 16,530 | 16,325 | 16,410 | +55 | +0.3% | 24 |
| 2025/05/27 | 16,390 | 16,390 | 16,355 | 16,355 | +130 | +0.8% | 12 |
| 2025/05/26 | 16,415 | 16,415 | 16,225 | 16,225 | -190 | -1.2% | 38 |
| 2025/05/23 | 16,415 | 16,420 | 16,215 | 16,415 | -20 | -0.1% | 90 |
1～
50
件表示中 / 1802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
