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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 15,940 | 16,000 | 15,940 | 16,000 | +105 | +0.7% | 15 |
| 2024/03/18 | 15,820 | 15,940 | 15,815 | 15,895 | +70 | +0.4% | 21 |
| 2024/03/15 | 15,945 | 15,945 | 15,715 | 15,825 | -50 | -0.3% | 157 |
| 2024/03/14 | 15,785 | 15,875 | 15,785 | 15,875 | +30 | +0.2% | 4 |
| 2024/03/13 | 15,915 | 15,915 | 15,845 | 15,845 | +90 | +0.6% | 2 |
| 2024/03/12 | 15,755 | 15,755 | 15,755 | 15,755 | -50 | -0.3% | 25 |
| 2024/03/11 | 15,805 | 15,805 | 15,805 | 15,805 | -165 | -1% | 8 |
| 2024/03/08 | 15,850 | 15,970 | 15,850 | 15,970 | +65 | +0.4% | 2 |
| 2024/03/07 | 16,035 | 16,035 | 15,855 | 15,905 | -130 | -0.8% | 31 |
| 2024/03/06 | 16,035 | 16,035 | 16,035 | 16,035 | +25 | +0.2% | 1 |
| 2024/03/05 | 15,930 | 16,035 | 15,930 | 16,010 | +100 | +0.6% | 20 |
| 2024/03/04 | 15,905 | 15,985 | 15,905 | 15,910 | -30 | -0.2% | 21 |
| 2024/03/01 | 15,980 | 15,980 | 15,940 | 15,940 | -115 | -0.7% | 7 |
| 2024/02/29 | 16,055 | 16,055 | 16,055 | 16,055 | +5 | ±0% | 8 |
| 2024/02/28 | 16,000 | 16,050 | 15,960 | 16,050 | - | - | 4 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
351～
400
件表示中 / 1816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
