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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 2022/05/17 | 14,025 | 14,025 | 14,015 | 14,025 | ±0 | ±0% | 3 |
| 2022/05/16 | 13,925 | 14,040 | 13,920 | 14,025 | +105 | +0.8% | 13 |
| 2022/05/13 | 14,030 | 14,030 | 13,920 | 13,920 | -165 | -1.2% | 16 |
| 2022/05/12 | 14,210 | 14,210 | 14,035 | 14,085 | -155 | -1.1% | 104 |
| 2022/05/11 | 14,260 | 14,260 | 14,115 | 14,240 | ±0 | ±0% | 26 |
| 2022/05/10 | 14,290 | 14,290 | 14,150 | 14,240 | -160 | -1.1% | 21 |
| 2022/05/09 | 14,235 | 14,400 | 14,235 | 14,400 | +10 | +0.1% | 24 |
| 2022/05/06 | 14,450 | 14,450 | 14,310 | 14,390 | -20 | -0.1% | 55 |
| 2022/05/02 | 14,485 | 14,510 | 14,410 | 14,410 | +95 | +0.7% | 165 |
| 2022/04/28 | 14,185 | 14,315 | 14,185 | 14,315 | +135 | +1% | 37 |
| 2022/04/27 | 14,200 | 14,335 | 14,180 | 14,180 | -130 | -0.9% | 21 |
| 2022/04/26 | 14,310 | 14,395 | 14,160 | 14,310 | -50 | -0.3% | 53 |
| 2022/04/25 | 14,475 | 14,495 | 14,355 | 14,360 | +5 | ±0% | 38 |
| 2022/04/22 | 14,420 | 14,420 | 14,355 | 14,355 | -105 | -0.7% | 21 |
| 2022/04/21 | 14,500 | 14,575 | 14,460 | 14,460 | -50 | -0.3% | 74 |
| 2022/04/20 | 14,490 | 14,590 | 14,490 | 14,510 | +40 | +0.3% | 132 |
| 2022/04/19 | 14,450 | 14,470 | 14,305 | 14,470 | +130 | +0.9% | 57 |
| 2022/04/18 | 14,290 | 14,360 | 14,290 | 14,340 | +140 | +1% | 40 |
| 2022/04/15 | 14,190 | 14,200 | 14,190 | 14,200 | -90 | -0.6% | 18 |
| 2022/04/14 | 14,155 | 14,290 | 14,155 | 14,290 | +95 | +0.7% | 100 |
| 2022/04/13 | 14,195 | 14,355 | 14,195 | 14,195 | -5 | ±0% | 172 |
| 2022/04/12 | 14,135 | 14,225 | 14,135 | 14,200 | +15 | +0.1% | 13 |
| 2022/04/11 | 14,105 | 14,190 | 14,105 | 14,185 | -45 | -0.3% | 12 |
| 2022/04/08 | 14,250 | 14,250 | 14,230 | 14,230 | +10 | +0.1% | 21 |
| 2022/04/07 | 14,255 | 14,255 | 14,220 | 14,220 | +60 | +0.4% | 111 |
| 2022/04/06 | 14,095 | 14,180 | 14,095 | 14,160 | +60 | +0.4% | 14 |
| 2022/04/05 | 14,055 | 14,100 | 14,055 | 14,100 | -40 | -0.3% | 41 |
| 2022/04/04 | 14,125 | 14,160 | 14,125 | 14,140 | +15 | +0.1% | 12 |
| 2022/04/01 | 14,030 | 14,125 | 14,030 | 14,125 | +25 | +0.2% | 5 |
| 2022/03/31 | 14,040 | 14,190 | 14,040 | 14,100 | -30 | -0.2% | 55 |
| 2022/03/30 | 14,190 | 14,190 | 14,025 | 14,130 | -60 | -0.4% | 20 |
| 2022/03/29 | 14,105 | 14,200 | 14,105 | 14,190 | +150 | +1.1% | 127 |
| 2022/03/28 | 14,095 | 14,145 | 14,020 | 14,040 | +40 | +0.3% | 162 |
| 2022/03/25 | 13,985 | 14,060 | 13,985 | 14,000 | +10 | +0.1% | 35 |
| 2022/03/24 | 13,915 | 14,050 | 13,830 | 13,990 | -95 | -0.7% | 103 |
| 2022/03/23 | 13,905 | 14,085 | 13,905 | 14,085 | +190 | +1.4% | 120 |
| 2022/03/22 | 13,785 | 13,895 | 13,785 | 13,895 | +115 | +0.8% | 42 |
| 2022/03/18 | 13,810 | 13,820 | 13,685 | 13,780 | -30 | -0.2% | 331 |
| 2022/03/17 | 13,720 | 13,810 | 13,720 | 13,810 | +155 | +1.1% | 251 |
| 2022/03/16 | 13,600 | 13,740 | 13,595 | 13,655 | -90 | -0.7% | 269 |
| 2022/03/15 | 13,700 | 13,760 | 13,635 | 13,745 | -10 | -0.1% | 82 |
| 2022/03/14 | 13,595 | 13,765 | 13,595 | 13,755 | - | - | 208 |
| 2022/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/10 | 13,620 | 13,620 | 13,610 | 13,610 | +155 | +1.2% | 2 |
| 2022/03/09 | 13,600 | 13,600 | 13,455 | 13,455 | -15 | -0.1% | 25 |
| 2022/03/08 | 13,470 | 13,470 | 13,470 | 13,470 | ±0 | ±0% | 61 |
801～
850
件表示中 / 1817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
