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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 14,460 | 14,545 | 14,460 | 14,540 | +40 | +0.3% | 138 |
| 2022/07/26 | 14,375 | 14,500 | 14,375 | 14,500 | +60 | +0.4% | 213 |
| 2022/07/25 | 14,310 | 14,485 | 14,310 | 14,440 | -90 | -0.6% | 128 |
| 2022/07/22 | 14,380 | 14,530 | 14,380 | 14,530 | -45 | -0.3% | 121 |
| 2022/07/21 | 14,475 | 14,575 | 14,475 | 14,575 | -195 | -1.3% | 194 |
| 2022/07/20 | 14,750 | 14,870 | 14,750 | 14,770 | -120 | -0.8% | 136 |
| 2022/07/19 | 14,755 | 14,890 | 14,745 | 14,890 | -5 | ±0% | 95 |
| 2022/07/15 | 14,790 | 14,910 | 14,790 | 14,895 | +50 | +0.3% | 235 |
| 2022/07/14 | 14,670 | 14,845 | 14,670 | 14,845 | +155 | +1.1% | 227 |
| 2022/07/13 | 14,555 | 14,700 | 14,555 | 14,690 | ±0 | ±0% | 141 |
| 2022/07/12 | 14,630 | 14,720 | 14,630 | 14,690 | -5 | ±0% | 159 |
| 2022/07/11 | 14,615 | 14,700 | 14,575 | 14,695 | +165 | +1.1% | 312 |
| 2022/07/08 | 14,520 | 14,615 | 14,520 | 14,530 | -70 | -0.5% | 136 |
| 2022/07/07 | 14,465 | 14,600 | 14,465 | 14,600 | +185 | +1.3% | 207 |
| 2022/07/06 | 14,405 | 14,510 | 14,405 | 14,415 | -100 | -0.7% | 144 |
| 2022/07/05 | 14,445 | 14,595 | 14,445 | 14,515 | +40 | +0.3% | 176 |
| 2022/07/04 | 14,355 | 14,475 | 14,355 | 14,475 | +70 | +0.5% | 144 |
| 2022/07/01 | 14,320 | 14,585 | 14,320 | 14,405 | -165 | -1.1% | 159 |
| 2022/06/30 | 14,560 | 14,635 | 14,560 | 14,570 | -25 | -0.2% | 153 |
| 2022/06/29 | 14,545 | 14,595 | 14,500 | 14,595 | +95 | +0.7% | 123 |
| 2022/06/28 | 14,415 | 14,540 | 14,415 | 14,500 | +100 | +0.7% | 150 |
| 2022/06/27 | 14,315 | 14,465 | 14,315 | 14,400 | -185 | -1.3% | 847 |
| 2022/06/24 | 14,505 | 14,585 | 14,500 | 14,585 | -55 | -0.4% | 10 |
| 2022/06/23 | 14,635 | 14,640 | 14,555 | 14,640 | +5 | ±0% | 95 |
| 2022/06/22 | 14,560 | 14,640 | 14,560 | 14,635 | +70 | +0.5% | 64 |
| 2022/06/21 | 14,565 | 14,565 | 14,565 | 14,565 | +25 | +0.2% | 7 |
| 2022/06/20 | 14,455 | 14,540 | 14,455 | 14,540 | +15 | +0.1% | 67 |
| 2022/06/17 | 14,375 | 14,525 | 14,260 | 14,525 | +15 | +0.1% | 40 |
| 2022/06/16 | 14,410 | 14,535 | 14,395 | 14,510 | -20 | -0.1% | 46 |
| 2022/06/15 | 14,510 | 14,540 | 14,415 | 14,530 | +20 | +0.1% | 72 |
| 2022/06/14 | 14,590 | 14,590 | 14,395 | 14,510 | -220 | -1.5% | 113 |
| 2022/06/13 | 14,605 | 14,775 | 14,605 | 14,730 | -25 | -0.2% | 33 |
| 2022/06/10 | 14,795 | 14,795 | 14,615 | 14,755 | -35 | -0.2% | 61 |
| 2022/06/09 | 14,680 | 14,790 | 14,680 | 14,790 | +160 | +1.1% | 78 |
| 2022/06/08 | 14,590 | 14,635 | 14,550 | 14,630 | +40 | +0.3% | 57 |
| 2022/06/07 | 14,490 | 14,590 | 14,490 | 14,590 | +140 | +1% | 75 |
| 2022/06/06 | 14,390 | 14,450 | 14,390 | 14,450 | +110 | +0.8% | 72 |
| 2022/06/03 | 14,260 | 14,340 | 14,260 | 14,340 | +80 | +0.6% | 4 |
| 2022/06/02 | 14,445 | 14,445 | 14,260 | 14,260 | +15 | +0.1% | 80 |
| 2022/06/01 | 14,250 | 14,300 | 14,175 | 14,245 | +75 | +0.5% | 157 |
| 2022/05/31 | 14,110 | 14,190 | 14,110 | 14,170 | +70 | +0.5% | 35 |
| 2022/05/30 | 14,100 | 14,100 | 14,080 | 14,100 | +50 | +0.4% | 8 |
| 2022/05/27 | 14,085 | 14,085 | 14,050 | 14,050 | -35 | -0.2% | 2 |
| 2022/05/26 | 14,085 | 14,085 | 14,085 | 14,085 | ±0 | ±0% | 5 |
| 2022/05/25 | 14,090 | 14,090 | 14,010 | 14,085 | +15 | +0.1% | 21 |
| 2022/05/24 | 14,105 | 14,105 | 13,935 | 14,070 | -35 | -0.2% | 25 |
| 2022/05/23 | 14,100 | 14,105 | 13,795 | 14,105 | +110 | +0.8% | 160 |
| 2022/05/20 | 14,000 | 14,000 | 13,995 | 13,995 | +5 | ±0% | 4 |
| 2022/05/19 | 13,995 | 13,995 | 13,875 | 13,990 | +30 | +0.2% | 39 |
| 2022/05/18 | 14,085 | 14,085 | 13,960 | 13,960 | -65 | -0.5% | 4 |
701～
750
件表示中 / 1763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
