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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 16,615 | 16,670 | 16,615 | 16,670 | +95 | +0.6% | 17 |
| 2024/06/13 | 16,575 | 16,575 | 16,575 | 16,575 | +30 | +0.2% | 1 |
| 2024/06/12 | 16,460 | 16,550 | 16,460 | 16,545 | +105 | +0.6% | 43 |
| 2024/06/11 | 16,440 | 16,440 | 16,440 | 16,440 | -80 | -0.5% | 16 |
| 2024/06/10 | 16,515 | 16,520 | 16,515 | 16,520 | +60 | +0.4% | 9 |
| 2024/06/07 | 16,475 | 16,515 | 16,410 | 16,460 | +95 | +0.6% | 16 |
| 2024/06/06 | 16,360 | 16,475 | 16,360 | 16,365 | +5 | ±0% | 43 |
| 2024/06/05 | 16,465 | 16,465 | 16,330 | 16,360 | -240 | -1.4% | 51 |
| 2024/06/04 | 16,460 | 16,600 | 16,460 | 16,600 | +110 | +0.7% | 213 |
| 2024/06/03 | 16,505 | 16,505 | 16,490 | 16,490 | -60 | -0.4% | 3 |
| 2024/05/31 | 16,470 | 16,550 | 16,455 | 16,550 | -120 | -0.7% | 22 |
| 2024/05/30 | 16,675 | 16,675 | 16,670 | 16,670 | +20 | +0.1% | 15 |
| 2024/05/29 | 16,420 | 16,650 | 16,420 | 16,650 | +30 | +0.2% | 37 |
| 2024/05/28 | 16,450 | 16,620 | 16,450 | 16,620 | +145 | +0.9% | 301 |
| 2024/05/27 | 16,530 | 16,530 | 16,475 | 16,475 | -55 | -0.3% | 52 |
| 2024/05/24 | 16,550 | 16,550 | 16,530 | 16,530 | ±0 | ±0% | 10 |
| 2024/05/23 | 16,415 | 16,535 | 16,415 | 16,530 | +110 | +0.7% | 163 |
| 2024/05/22 | 16,515 | 16,515 | 16,415 | 16,420 | -95 | -0.6% | 54 |
| 2024/05/21 | 16,670 | 16,670 | 16,515 | 16,515 | -80 | -0.5% | 15 |
| 2024/05/20 | 16,485 | 16,610 | 16,485 | 16,595 | +110 | +0.7% | 6 |
| 2024/05/17 | 16,410 | 16,500 | 16,410 | 16,485 | +180 | +1.1% | 38 |
| 2024/05/16 | 16,305 | 16,455 | 16,305 | 16,305 | -195 | -1.2% | 81 |
| 2024/05/15 | 16,360 | 16,500 | 16,360 | 16,500 | +60 | +0.4% | 18 |
| 2024/05/14 | 16,395 | 16,440 | 16,395 | 16,440 | +150 | +0.9% | 43 |
| 2024/05/13 | 16,355 | 16,355 | 16,290 | 16,290 | -60 | -0.4% | 21 |
| 2024/05/10 | 16,350 | 16,350 | 16,335 | 16,350 | - | - | 27 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 16,245 | 16,290 | 16,220 | 16,220 | -20 | -0.1% | 36 |
| 2024/05/07 | 16,300 | 16,330 | 16,095 | 16,240 | +15 | +0.1% | 156 |
| 2024/05/02 | 16,215 | 16,300 | 16,205 | 16,225 | -130 | -0.8% | 44 |
| 2024/05/01 | 16,200 | 16,485 | 16,200 | 16,355 | +45 | +0.3% | 54 |
| 2024/04/30 | 16,270 | 16,375 | 16,270 | 16,310 | +40 | +0.2% | 64 |
| 2024/04/26 | 16,110 | 16,270 | 16,110 | 16,270 | +80 | +0.5% | 119 |
| 2024/04/25 | 16,180 | 16,190 | 16,175 | 16,190 | +25 | +0.2% | 6 |
| 2024/04/24 | 16,175 | 16,175 | 16,165 | 16,165 | - | - | 34 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 16,140 | 16,140 | 16,020 | 16,020 | -5 | ±0% | 9 |
| 2024/04/19 | 16,160 | 16,160 | 16,025 | 16,025 | -30 | -0.2% | 19 |
| 2024/04/18 | 16,125 | 16,130 | 16,055 | 16,055 | +40 | +0.2% | 14 |
| 2024/04/17 | 16,130 | 16,130 | 16,015 | 16,015 | -140 | -0.9% | 4 |
| 2024/04/16 | 16,050 | 16,155 | 16,050 | 16,155 | +135 | +0.8% | 5 |
| 2024/04/15 | 16,155 | 16,155 | 16,005 | 16,020 | +15 | +0.1% | 41 |
| 2024/04/12 | 16,105 | 16,105 | 16,005 | 16,005 | -10 | -0.1% | 32 |
| 2024/04/11 | 16,125 | 16,125 | 16,015 | 16,015 | +45 | +0.3% | 5 |
| 2024/04/10 | 16,060 | 16,125 | 15,970 | 15,970 | -80 | -0.5% | 19 |
| 2024/04/09 | 16,050 | 16,050 | 16,050 | 16,050 | +50 | +0.3% | 1 |
| 2024/04/08 | 16,055 | 16,055 | 16,000 | 16,000 | +40 | +0.3% | 88 |
| 2024/04/05 | 15,960 | 15,960 | 15,960 | 15,960 | -100 | -0.6% | 11 |
| 2024/04/04 | 16,130 | 16,130 | 15,970 | 16,060 | -65 | -0.4% | 140 |
| 2024/04/03 | 16,010 | 16,125 | 15,965 | 16,125 | +110 | +0.7% | 18 |
1～
50
件表示中 / 1525件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
