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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 14,695 | 14,695 | 14,560 | 14,560 | - | - | 3 |
| 2023/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/31 | 14,750 | 14,750 | 14,545 | 14,545 | +85 | +0.6% | 21 |
| 2023/01/30 | 14,605 | 14,605 | 14,460 | 14,460 | -40 | -0.3% | 28 |
| 2023/01/27 | 14,615 | 14,615 | 14,500 | 14,500 | -210 | -1.4% | 36 |
| 2023/01/26 | 14,745 | 14,745 | 14,710 | 14,710 | -40 | -0.3% | 7 |
| 2023/01/25 | 14,800 | 14,800 | 14,750 | 14,750 | +130 | +0.9% | 102 |
| 2023/01/24 | 14,590 | 14,660 | 14,545 | 14,620 | +30 | +0.2% | 49 |
| 2023/01/23 | 14,580 | 14,590 | 14,455 | 14,590 | +10 | +0.1% | 32 |
| 2023/01/20 | 14,545 | 14,580 | 14,545 | 14,580 | +135 | +0.9% | 3 |
| 2023/01/19 | 14,585 | 14,585 | 14,445 | 14,445 | -100 | -0.7% | 119 |
| 2023/01/18 | 14,370 | 14,545 | 14,370 | 14,545 | +140 | +1% | 34 |
| 2023/01/17 | 14,405 | 14,405 | 14,405 | 14,405 | +85 | +0.6% | 3 |
| 2023/01/16 | 14,325 | 14,435 | 14,320 | 14,320 | - | - | 36 |
| 2023/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/11 | 14,570 | 14,600 | 14,570 | 14,600 | +105 | +0.7% | 30 |
| 2023/01/10 | 14,590 | 14,590 | 14,495 | 14,495 | -45 | -0.3% | 25 |
| 2023/01/06 | 14,380 | 14,545 | 14,380 | 14,540 | +170 | +1.2% | 60 |
| 2023/01/05 | 14,200 | 14,370 | 14,200 | 14,370 | +150 | +1.1% | 20 |
| 2023/01/04 | 14,315 | 14,435 | 14,220 | 14,220 | -300 | -2.1% | 36 |
| 2022/12/30 | 14,450 | 14,540 | 14,410 | 14,520 | - | - | 11 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 14,570 | 14,570 | 14,530 | 14,530 | +165 | +1.1% | 7 |
| 2022/12/27 | 14,365 | 14,365 | 14,365 | 14,365 | -45 | -0.3% | 22 |
| 2022/12/26 | 14,725 | 14,725 | 14,410 | 14,410 | -75 | -0.5% | 22 |
| 2022/12/23 | 14,485 | 14,485 | 14,485 | 14,485 | - | - | 2 |
| 2022/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/21 | 14,485 | 14,485 | 14,485 | 14,485 | -5 | ±0% | 4 |
| 2022/12/20 | 14,735 | 14,735 | 14,490 | 14,490 | -245 | -1.7% | 41 |
| 2022/12/19 | 14,740 | 14,740 | 14,610 | 14,735 | +60 | +0.4% | 18 |
| 2022/12/16 | 14,740 | 14,740 | 14,610 | 14,675 | - | - | 17 |
| 2022/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/14 | 14,725 | 14,740 | 14,725 | 14,740 | +40 | +0.3% | 57 |
| 2022/12/13 | 14,590 | 14,700 | 14,590 | 14,700 | +90 | +0.6% | 22 |
| 2022/12/12 | 14,570 | 14,615 | 14,570 | 14,610 | -65 | -0.4% | 49 |
| 2022/12/09 | 14,675 | 14,675 | 14,675 | 14,675 | - | - | 1 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 14,510 | 14,510 | 14,510 | 14,510 | -160 | -1.1% | 5 |
| 2022/12/06 | 14,520 | 14,670 | 14,505 | 14,670 | +230 | +1.6% | 35 |
| 2022/12/05 | 14,455 | 14,455 | 14,440 | 14,440 | -75 | -0.5% | 10 |
| 2022/12/02 | 14,515 | 14,515 | 14,515 | 14,515 | - | - | 1 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 14,585 | 14,585 | 14,580 | 14,580 | +125 | +0.9% | 2 |
| 2022/11/29 | 14,585 | 14,585 | 14,455 | 14,455 | -125 | -0.9% | 8 |
| 2022/11/28 | 14,580 | 14,580 | 14,580 | 14,580 | - | - | 3 |
| 2022/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/24 | 14,565 | 14,565 | 14,565 | 14,565 | +20 | +0.1% | 3 |
| 2022/11/22 | 14,545 | 14,555 | 14,475 | 14,545 | +85 | +0.6% | 21 |
| 2022/11/21 | 14,475 | 14,475 | 14,460 | 14,460 | -15 | -0.1% | 21 |
551～
600
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
