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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 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 |
| 2024/04/02 | 16,140 | 16,140 | 15,970 | 16,015 | -15 | -0.1% | 5 |
| 2024/04/01 | 15,920 | 16,160 | 15,920 | 16,030 | -25 | -0.2% | 93 |
| 2024/03/29 | 16,055 | 16,055 | 16,055 | 16,055 | ±0 | ±0% | 2 |
| 2024/03/28 | 16,075 | 16,080 | 16,055 | 16,055 | -60 | -0.4% | 23 |
| 2024/03/27 | 16,075 | 16,115 | 16,075 | 16,115 | - | - | 20 |
| 2024/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/25 | 16,160 | 16,165 | 16,130 | 16,135 | -25 | -0.2% | 21 |
| 2024/03/22 | 16,175 | 16,175 | 16,115 | 16,160 | +40 | +0.2% | 14 |
| 2024/03/21 | 16,040 | 16,120 | 16,040 | 16,120 | +120 | +0.8% | 16 |
| 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 |
1～
50
件表示中 / 1496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
