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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 16,680 | 16,680 | 16,510 | 16,510 | -115 | -0.7% | 14 |
| 2024/11/29 | 16,500 | 16,625 | 16,490 | 16,625 | -5 | ±0% | 145 |
| 2024/11/28 | 16,575 | 16,630 | 16,575 | 16,630 | -80 | -0.5% | 2 |
| 2024/11/27 | 16,670 | 16,710 | 16,615 | 16,710 | -40 | -0.2% | 19 |
| 2024/11/26 | 16,740 | 16,865 | 16,740 | 16,750 | -130 | -0.8% | 77 |
| 2024/11/25 | 16,880 | 16,880 | 16,880 | 16,880 | +30 | +0.2% | 23 |
| 2024/11/22 | 16,740 | 16,850 | 16,735 | 16,850 | -25 | -0.1% | 13 |
| 2024/11/21 | 16,875 | 16,875 | 16,875 | 16,875 | ±0 | ±0% | 1 |
| 2024/11/20 | 16,755 | 16,885 | 16,755 | 16,875 | -20 | -0.1% | 237 |
| 2024/11/19 | 16,915 | 16,915 | 16,895 | 16,895 | -20 | -0.1% | 4 |
| 2024/11/18 | 16,860 | 16,915 | 16,745 | 16,915 | - | - | 9 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 17,000 | 17,000 | 16,835 | 16,860 | - | - | 3 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 16,785 | 16,895 | 16,785 | 16,890 | -65 | -0.4% | 33 |
| 2024/11/08 | 16,790 | 16,955 | 16,790 | 16,955 | ±0 | ±0% | 13 |
| 2024/11/07 | 16,935 | 16,955 | 16,935 | 16,955 | +60 | +0.4% | 9 |
| 2024/11/06 | 16,890 | 16,895 | 16,890 | 16,895 | +180 | +1.1% | 31 |
| 2024/11/05 | 16,820 | 16,865 | 16,715 | 16,715 | - | - | 3 |
| 2024/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/31 | 16,875 | 16,950 | 16,765 | 16,765 | - | - | 716 |
| 2024/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/29 | 16,925 | 16,935 | 16,925 | 16,935 | -15 | -0.1% | 2 |
| 2024/10/28 | 16,785 | 16,950 | 16,785 | 16,950 | ±0 | ±0% | 3 |
| 2024/10/25 | 16,830 | 16,950 | 16,830 | 16,950 | +100 | +0.6% | 23 |
| 2024/10/24 | 16,815 | 16,890 | 16,745 | 16,850 | +95 | +0.6% | 24 |
| 2024/10/23 | 16,625 | 16,755 | 16,625 | 16,755 | - | - | 108 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 16,570 | 16,650 | 16,570 | 16,625 | -90 | -0.5% | 62 |
| 2024/10/18 | 16,715 | 16,715 | 16,715 | 16,715 | +100 | +0.6% | 1 |
| 2024/10/17 | 16,580 | 16,620 | 16,545 | 16,615 | -65 | -0.4% | 14 |
| 2024/10/16 | 16,680 | 16,680 | 16,680 | 16,680 | -45 | -0.3% | 1 |
| 2024/10/15 | 16,585 | 16,755 | 16,585 | 16,725 | +75 | +0.5% | 15 |
| 2024/10/11 | 16,615 | 16,650 | 16,615 | 16,650 | +35 | +0.2% | 13 |
| 2024/10/10 | 16,525 | 16,615 | 16,525 | 16,615 | +105 | +0.6% | 33 |
| 2024/10/09 | 16,510 | 16,510 | 16,510 | 16,510 | -5 | ±0% | 6 |
| 2024/10/08 | 16,435 | 16,515 | 16,435 | 16,515 | -80 | -0.5% | 15 |
| 2024/10/07 | 16,800 | 16,800 | 16,595 | 16,595 | +90 | +0.5% | 119 |
| 2024/10/04 | 16,510 | 16,510 | 16,505 | 16,505 | -240 | -1.4% | 3 |
| 2024/10/03 | 16,605 | 16,745 | 16,605 | 16,745 | +255 | +1.5% | 30 |
| 2024/10/02 | 16,400 | 16,490 | 16,400 | 16,490 | +155 | +0.9% | 13 |
| 2024/10/01 | 16,315 | 16,420 | 16,315 | 16,335 | +50 | +0.3% | 17 |
| 2024/09/30 | 16,440 | 16,440 | 16,285 | 16,285 | -385 | -2.3% | 32 |
| 2024/09/27 | 16,500 | 16,670 | 16,500 | 16,670 | +190 | +1.2% | 204 |
| 2024/09/26 | 16,480 | 16,480 | 16,480 | 16,480 | - | - | 12 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 16,190 | 16,385 | 16,190 | 16,240 | +155 | +1% | 13 |
| 2024/09/20 | 16,200 | 16,200 | 16,085 | 16,085 | -200 | -1.2% | 5 |
| 2024/09/19 | 16,135 | 16,285 | 16,135 | 16,285 | +280 | +1.7% | 61 |
101～
150
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
