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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 16,400 | 16,595 | 16,400 | 16,595 | +90 | +0.5% | 21 |
| 2025/02/17 | 16,645 | 16,645 | 16,465 | 16,505 | -185 | -1.1% | 7 |
| 2025/02/14 | 16,700 | 16,700 | 16,690 | 16,690 | -10 | -0.1% | 4 |
| 2025/02/13 | 16,655 | 16,700 | 16,655 | 16,700 | +100 | +0.6% | 44 |
| 2025/02/12 | 16,555 | 16,600 | 16,510 | 16,600 | +90 | +0.5% | 4 |
| 2025/02/10 | 16,530 | 16,530 | 16,420 | 16,510 | +100 | +0.6% | 98 |
| 2025/02/07 | 16,430 | 16,430 | 16,410 | 16,410 | -190 | -1.1% | 17 |
| 2025/02/06 | 16,485 | 16,640 | 16,485 | 16,600 | -15 | -0.1% | 32 |
| 2025/02/05 | 16,780 | 16,780 | 16,590 | 16,615 | - | - | 104 |
| 2025/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/03 | 16,640 | 16,710 | 16,640 | 16,710 | - | - | 48 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 16,815 | 16,815 | 16,760 | 16,760 | - | - | 8 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 16,915 | 16,975 | 16,915 | 16,975 | +155 | +0.9% | 13 |
| 2025/01/27 | 17,215 | 17,215 | 16,820 | 16,820 | -60 | -0.4% | 45 |
| 2025/01/24 | 16,880 | 16,880 | 16,870 | 16,880 | ±0 | ±0% | 115 |
| 2025/01/23 | 16,895 | 17,005 | 16,815 | 16,880 | -175 | -1% | 18 |
| 2025/01/22 | 16,645 | 18,620 | 16,620 | 17,055 | +440 | +2.6% | 123 |
| 2025/01/21 | 16,945 | 16,945 | 16,485 | 16,615 | -375 | -2.2% | 68 |
| 2025/01/20 | 16,920 | 16,990 | 16,920 | 16,990 | - | - | 28 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 16,975 | 16,975 | 16,965 | 16,965 | -80 | -0.5% | 2 |
| 2025/01/15 | 17,045 | 17,045 | 17,045 | 17,045 | +65 | +0.4% | 7 |
| 2025/01/14 | 17,000 | 17,015 | 16,900 | 16,980 | -85 | -0.5% | 39 |
| 2025/01/10 | 17,175 | 17,175 | 17,065 | 17,065 | -100 | -0.6% | 76 |
| 2025/01/09 | 17,165 | 17,165 | 17,165 | 17,165 | +85 | +0.5% | 5 |
| 2025/01/08 | 17,175 | 17,200 | 17,080 | 17,080 | -95 | -0.6% | 115 |
| 2025/01/07 | 17,125 | 17,175 | 17,125 | 17,175 | +35 | +0.2% | 42 |
| 2025/01/06 | 17,150 | 17,150 | 17,140 | 17,140 | -20 | -0.1% | 11 |
| 2024/12/30 | 17,155 | 17,160 | 17,150 | 17,160 | +5 | ±0% | 23 |
| 2024/12/27 | 17,015 | 17,165 | 16,880 | 17,155 | -10 | -0.1% | 71 |
| 2024/12/26 | 17,175 | 17,175 | 16,985 | 17,165 | -10 | -0.1% | 7 |
| 2024/12/25 | 16,970 | 17,175 | 16,970 | 17,175 | +75 | +0.4% | 6 |
| 2024/12/24 | 16,990 | 17,185 | 16,990 | 17,100 | +70 | +0.4% | 5 |
| 2024/12/23 | 16,975 | 17,115 | 16,975 | 17,030 | -85 | -0.5% | 5 |
| 2024/12/20 | 17,025 | 17,120 | 17,025 | 17,115 | +315 | +1.9% | 15 |
| 2024/12/19 | 16,910 | 16,910 | 16,800 | 16,800 | +5 | ±0% | 2 |
| 2024/12/18 | 16,880 | 16,880 | 16,780 | 16,795 | -85 | -0.5% | 10 |
| 2024/12/17 | 16,820 | 16,910 | 16,775 | 16,880 | +30 | +0.2% | 51 |
| 2024/12/16 | 16,760 | 16,850 | 16,760 | 16,850 | +35 | +0.2% | 17 |
| 2024/12/13 | 16,815 | 16,815 | 16,660 | 16,815 | ±0 | ±0% | 14 |
| 2024/12/12 | 16,815 | 16,815 | 16,815 | 16,815 | +65 | +0.4% | 1 |
| 2024/12/11 | 16,700 | 16,750 | 16,700 | 16,750 | +60 | +0.4% | 39 |
| 2024/12/10 | 16,615 | 16,690 | 16,615 | 16,690 | +195 | +1.2% | 40 |
| 2024/12/09 | 16,600 | 16,600 | 16,455 | 16,495 | -110 | -0.7% | 19 |
| 2024/12/06 | 16,445 | 16,610 | 16,445 | 16,605 | ±0 | ±0% | 43 |
| 2024/12/05 | 16,605 | 16,605 | 16,605 | 16,605 | +115 | +0.7% | 1 |
| 2024/12/04 | 16,470 | 16,490 | 16,380 | 16,490 | - | - | 46 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
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
