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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 16,100 | 16,300 | 16,100 | 16,300 | +190 | +1.2% | 68 |
| 2025/05/01 | 15,915 | 16,110 | 15,915 | 16,110 | +170 | +1.1% | 28 |
| 2025/04/30 | 16,005 | 16,005 | 15,860 | 15,940 | -70 | -0.4% | 5 |
| 2025/04/28 | 16,005 | 16,010 | 16,005 | 16,010 | - | - | 11 |
| 2025/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/24 | 15,755 | 16,015 | 15,615 | 15,795 | +25 | +0.2% | 68 |
| 2025/04/23 | 15,800 | 15,800 | 15,770 | 15,770 | +170 | +1.1% | 3 |
| 2025/04/22 | 15,825 | 15,825 | 15,600 | 15,600 | -35 | -0.2% | 18 |
| 2025/04/21 | 15,635 | 15,635 | 15,635 | 15,635 | -45 | -0.3% | 7 |
| 2025/04/18 | 15,815 | 15,885 | 15,675 | 15,680 | -145 | -0.9% | 34 |
| 2025/04/17 | 15,690 | 15,845 | 15,690 | 15,825 | +140 | +0.9% | 5 |
| 2025/04/16 | 15,635 | 15,865 | 15,635 | 15,685 | - | - | 34 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 16,235 | 16,235 | 15,785 | 15,880 | +80 | +0.5% | 36 |
| 2025/04/11 | 15,830 | 15,830 | 15,800 | 15,800 | -295 | -1.8% | 5 |
| 2025/04/10 | 16,015 | 16,095 | 16,015 | 16,095 | +460 | +2.9% | 34 |
| 2025/04/09 | 15,820 | 15,910 | 15,625 | 15,635 | -580 | -3.6% | 70 |
| 2025/04/08 | 16,215 | 16,215 | 16,215 | 16,215 | +375 | +2.4% | 15 |
| 2025/04/07 | 16,150 | 16,150 | 15,805 | 15,840 | -320 | -2% | 88 |
| 2025/04/04 | 16,145 | 16,160 | 16,145 | 16,160 | +140 | +0.9% | 3 |
| 2025/04/03 | 16,160 | 16,160 | 16,020 | 16,020 | -260 | -1.6% | 3 |
| 2025/04/02 | 16,250 | 16,280 | 15,440 | 16,280 | - | - | 606 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 16,345 | 16,345 | 16,100 | 16,185 | -160 | -1% | 65 |
| 2025/03/28 | 16,325 | 16,430 | 16,325 | 16,345 | -45 | -0.3% | 48 |
| 2025/03/27 | 16,390 | 16,390 | 16,390 | 16,390 | ±0 | ±0% | 1 |
| 2025/03/26 | 16,390 | 16,390 | 16,390 | 16,390 | ±0 | ±0% | 1 |
| 2025/03/25 | 16,290 | 16,390 | 16,290 | 16,390 | +50 | +0.3% | 15 |
| 2025/03/24 | 16,340 | 16,350 | 16,340 | 16,340 | +40 | +0.2% | 16 |
| 2025/03/21 | 16,205 | 16,300 | 16,205 | 16,300 | -45 | -0.3% | 7 |
| 2025/03/19 | 16,345 | 16,345 | 16,225 | 16,345 | +10 | +0.1% | 24 |
| 2025/03/18 | 16,230 | 16,335 | 16,230 | 16,335 | +130 | +0.8% | 34 |
| 2025/03/17 | 16,220 | 16,250 | 16,110 | 16,205 | +5 | ±0% | 46 |
| 2025/03/14 | 16,200 | 16,200 | 16,200 | 16,200 | -15 | -0.1% | 52 |
| 2025/03/13 | 16,080 | 16,215 | 16,080 | 16,215 | +45 | +0.3% | 124 |
| 2025/03/12 | 16,170 | 16,170 | 16,170 | 16,170 | +160 | +1% | 6 |
| 2025/03/11 | 16,100 | 16,110 | 16,010 | 16,010 | -115 | -0.7% | 96 |
| 2025/03/10 | 16,200 | 16,200 | 16,125 | 16,125 | -15 | -0.1% | 29 |
| 2025/03/07 | 16,300 | 16,300 | 16,140 | 16,140 | -160 | -1% | 186 |
| 2025/03/06 | 16,255 | 16,335 | 16,255 | 16,300 | +50 | +0.3% | 29 |
| 2025/03/05 | 16,245 | 16,250 | 16,245 | 16,250 | - | - | 11 |
| 2025/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/03 | 16,240 | 16,400 | 16,215 | 16,220 | +45 | +0.3% | 28 |
| 2025/02/28 | 16,300 | 16,300 | 16,175 | 16,175 | -220 | -1.3% | 48 |
| 2025/02/27 | 16,395 | 16,395 | 16,395 | 16,395 | ±0 | ±0% | 1 |
| 2025/02/26 | 16,265 | 16,395 | 16,190 | 16,395 | -10 | -0.1% | 46 |
| 2025/02/25 | 16,435 | 16,435 | 16,310 | 16,405 | -80 | -0.5% | 4 |
| 2025/02/21 | 16,315 | 16,485 | 16,240 | 16,485 | +100 | +0.6% | 14 |
| 2025/02/20 | 16,375 | 16,460 | 16,370 | 16,385 | -195 | -1.2% | 15 |
| 2025/02/19 | 16,515 | 16,580 | 16,495 | 16,580 | -15 | -0.1% | 5 |
1～
50
件表示中 / 1740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
