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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 15,880 | 16,000 | 15,880 | 16,000 | +120 | +0.8% | 80 |
| 2024/02/22 | 15,850 | 15,890 | 15,850 | 15,880 | -75 | -0.5% | 4 |
| 2024/02/21 | 15,955 | 15,955 | 15,955 | 15,955 | +80 | +0.5% | 8 |
| 2024/02/20 | 15,805 | 15,880 | 15,805 | 15,875 | +10 | +0.1% | 269 |
| 2024/02/19 | 15,820 | 15,870 | 15,820 | 15,865 | +55 | +0.3% | 16 |
| 2024/02/16 | 15,965 | 15,965 | 15,810 | 15,810 | +5 | ±0% | 17 |
| 2024/02/15 | 15,810 | 15,985 | 15,805 | 15,805 | -125 | -0.8% | 6 |
| 2024/02/14 | 15,880 | 15,930 | 15,880 | 15,930 | +65 | +0.4% | 5 |
| 2024/02/13 | 15,775 | 15,865 | 15,775 | 15,865 | +110 | +0.7% | 470 |
| 2024/02/09 | 15,840 | 15,855 | 15,750 | 15,755 | +5 | ±0% | 130 |
| 2024/02/08 | 15,825 | 15,825 | 15,665 | 15,750 | - | - | 52 |
| 2024/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/06 | 15,660 | 15,740 | 15,660 | 15,740 | +80 | +0.5% | 6 |
| 2024/02/05 | 15,745 | 15,800 | 15,660 | 15,660 | +90 | +0.6% | 122 |
| 2024/02/02 | 15,590 | 15,590 | 15,570 | 15,570 | -5 | ±0% | 6 |
| 2024/02/01 | 15,600 | 15,630 | 15,575 | 15,575 | -30 | -0.2% | 27 |
| 2024/01/31 | 15,605 | 15,605 | 15,605 | 15,605 | - | - | 17 |
| 2024/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/29 | 15,605 | 15,665 | 15,605 | 15,665 | -65 | -0.4% | 41 |
| 2024/01/26 | 15,730 | 15,730 | 15,730 | 15,730 | +130 | +0.8% | 3 |
| 2024/01/25 | 15,610 | 15,760 | 15,550 | 15,600 | -90 | -0.6% | 100 |
| 2024/01/24 | 15,715 | 15,715 | 15,690 | 15,690 | +20 | +0.1% | 32 |
| 2024/01/23 | 15,670 | 15,670 | 15,665 | 15,670 | -5 | ±0% | 18 |
| 2024/01/22 | 15,700 | 15,720 | 15,675 | 15,675 | +5 | ±0% | 10 |
| 2024/01/19 | 15,685 | 15,685 | 15,670 | 15,670 | -135 | -0.9% | 59 |
| 2024/01/18 | 15,865 | 15,945 | 15,805 | 15,805 | -50 | -0.3% | 70 |
| 2024/01/17 | 15,860 | 15,860 | 15,795 | 15,855 | +40 | +0.3% | 64 |
| 2024/01/16 | 15,815 | 15,815 | 15,815 | 15,815 | ±0 | ±0% | 16 |
| 2024/01/15 | 15,695 | 15,815 | 15,695 | 15,815 | +10 | +0.1% | 17 |
| 2024/01/12 | 15,665 | 15,805 | 15,665 | 15,805 | +15 | +0.1% | 96 |
| 2024/01/11 | 15,710 | 15,790 | 15,690 | 15,790 | +115 | +0.7% | 308 |
| 2024/01/10 | 15,655 | 15,750 | 15,570 | 15,675 | +65 | +0.4% | 21 |
| 2024/01/09 | 15,580 | 15,705 | 15,580 | 15,610 | -135 | -0.9% | 52 |
| 2024/01/05 | 15,675 | 15,745 | 15,675 | 15,745 | +135 | +0.9% | 79 |
| 2024/01/04 | 15,465 | 15,650 | 15,465 | 15,610 | +155 | +1% | 139 |
| 2023/12/29 | 15,435 | 15,455 | 15,435 | 15,455 | -5 | ±0% | 6 |
| 2023/12/28 | 15,405 | 15,485 | 15,405 | 15,460 | -180 | -1.2% | 74 |
| 2023/12/27 | 15,655 | 15,655 | 15,640 | 15,640 | +220 | +1.4% | 14 |
| 2023/12/26 | 15,410 | 15,420 | 15,410 | 15,420 | +25 | +0.2% | 5 |
| 2023/12/25 | 15,665 | 15,665 | 15,265 | 15,395 | -190 | -1.2% | 42 |
| 2023/12/22 | 15,590 | 15,590 | 15,585 | 15,585 | -40 | -0.3% | 95 |
| 2023/12/21 | 15,475 | 15,625 | 15,475 | 15,625 | +95 | +0.6% | 17 |
| 2023/12/20 | 15,480 | 15,580 | 15,480 | 15,530 | -85 | -0.5% | 17 |
| 2023/12/19 | 15,520 | 15,615 | 15,415 | 15,615 | +90 | +0.6% | 62 |
| 2023/12/18 | 15,525 | 15,525 | 15,525 | 15,525 | +95 | +0.6% | 18 |
| 2023/12/15 | 15,430 | 15,430 | 15,430 | 15,430 | +160 | +1% | 100 |
| 2023/12/14 | 15,415 | 15,415 | 15,270 | 15,270 | -200 | -1.3% | 176 |
| 2023/12/13 | 15,600 | 15,600 | 15,470 | 15,470 | -65 | -0.4% | 153 |
| 2023/12/12 | 15,495 | 15,535 | 15,475 | 15,535 | -65 | -0.4% | 4 |
| 2023/12/11 | 15,600 | 15,600 | 15,600 | 15,600 | +35 | +0.2% | 10 |
51～
100
件表示中 / 1500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
