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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/12/08 | 15,570 | 15,600 | 15,405 | 15,565 | -315 | -2% | 63 |
| 2023/12/07 | 15,880 | 15,880 | 15,880 | 15,880 | +5 | ±0% | 2 |
| 2023/12/06 | 15,875 | 15,875 | 15,875 | 15,875 | +30 | +0.2% | 4 |
| 2023/12/05 | 15,705 | 15,845 | 15,705 | 15,845 | +45 | +0.3% | 27 |
| 2023/12/04 | 15,880 | 15,880 | 15,800 | 15,800 | ±0 | ±0% | 13 |
| 2023/12/01 | 16,065 | 16,065 | 15,800 | 15,800 | -125 | -0.8% | 43 |
| 2023/11/30 | 15,875 | 15,925 | 15,720 | 15,925 | +50 | +0.3% | 26 |
| 2023/11/29 | 15,875 | 15,875 | 15,875 | 15,875 | ±0 | ±0% | 1 |
| 2023/11/28 | 15,915 | 15,915 | 15,875 | 15,875 | -5 | ±0% | 30 |
| 2023/11/27 | 15,880 | 15,880 | 15,880 | 15,880 | +5 | ±0% | 21 |
| 2023/11/24 | 16,000 | 16,000 | 15,870 | 15,875 | -60 | -0.4% | 16 |
| 2023/11/22 | 15,750 | 15,935 | 15,750 | 15,935 | +245 | +1.6% | 5 |
| 2023/11/21 | 15,835 | 15,835 | 15,690 | 15,690 | -180 | -1.1% | 17 |
| 2023/11/20 | 16,150 | 16,150 | 15,870 | 15,870 | -190 | -1.2% | 49 |
| 2023/11/17 | 16,065 | 16,065 | 16,060 | 16,060 | -5 | ±0% | 24 |
| 2023/11/16 | 16,055 | 16,065 | 15,985 | 16,065 | +80 | +0.5% | 92 |
| 2023/11/15 | 15,700 | 15,990 | 15,700 | 15,985 | +270 | +1.7% | 17 |
| 2023/11/14 | 15,715 | 15,715 | 15,715 | 15,715 | -50 | -0.3% | 2 |
| 2023/11/13 | 15,900 | 15,900 | 15,695 | 15,765 | +65 | +0.4% | 24 |
| 2023/11/10 | 15,735 | 15,910 | 15,700 | 15,700 | -75 | -0.5% | 3 |
| 2023/11/09 | 15,700 | 15,775 | 15,700 | 15,775 | -80 | -0.5% | 3 |
| 2023/11/08 | 15,855 | 15,855 | 15,855 | 15,855 | +185 | +1.2% | 6 |
| 2023/11/07 | 15,600 | 15,670 | 15,600 | 15,670 | +70 | +0.4% | 19 |
| 2023/11/06 | 15,450 | 15,600 | 15,450 | 15,600 | +150 | +1% | 12 |
| 2023/11/02 | 15,310 | 15,450 | 15,310 | 15,450 | +25 | +0.2% | 28 |
| 2023/11/01 | 15,425 | 15,425 | 15,425 | 15,425 | - | - | 132 |
| 2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/30 | 15,380 | 15,380 | 15,380 | 15,380 | -15 | -0.1% | 51 |
| 2023/10/27 | 15,395 | 15,395 | 15,395 | 15,395 | ±0 | ±0% | 9 |
| 2023/10/26 | 15,390 | 15,395 | 15,390 | 15,395 | +5 | ±0% | 86 |
| 2023/10/25 | 15,390 | 15,390 | 15,390 | 15,390 | +40 | +0.3% | 71 |
| 2023/10/24 | 15,200 | 15,350 | 15,200 | 15,350 | +30 | +0.2% | 19 |
| 2023/10/23 | 15,390 | 15,390 | 15,320 | 15,320 | -15 | -0.1% | 56 |
| 2023/10/20 | 15,335 | 15,335 | 15,335 | 15,335 | +145 | +1% | 2 |
401～
450
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
