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 |
|---|---|---|---|---|---|---|---|
| 2025/11/27 | 17,835 | 17,835 | 17,595 | 17,770 | +75 | +0.4% | 27 |
| 2025/11/26 | 17,645 | 17,695 | 17,645 | 17,695 | -15 | -0.1% | 15 |
| 2025/11/25 | 18,075 | 18,075 | 17,655 | 17,710 | - | - | 14 |
| 2025/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/11/20 | 17,660 | 17,760 | 17,660 | 17,675 | +75 | +0.4% | 59 |
| 2025/11/19 | 17,315 | 17,600 | 17,315 | 17,600 | +190 | +1.1% | 28 |
| 2025/11/18 | 17,530 | 17,575 | 17,410 | 17,410 | -100 | -0.6% | 45 |
| 2025/11/17 | 17,540 | 17,560 | 17,445 | 17,510 | +30 | +0.2% | 15 |
| 2025/11/14 | 17,405 | 17,505 | 17,405 | 17,480 | -20 | -0.1% | 13 |
| 2025/11/13 | 17,500 | 17,500 | 17,495 | 17,500 | +30 | +0.2% | 143 |
| 2025/11/12 | 17,380 | 17,470 | 17,380 | 17,470 | -90 | -0.5% | 19 |
| 2025/11/11 | 17,560 | 17,560 | 17,560 | 17,560 | +65 | +0.4% | 13 |
| 2025/11/10 | 17,495 | 17,495 | 17,495 | 17,495 | - | - | 1 |
| 2025/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/11/06 | 17,350 | 17,415 | 17,345 | 17,415 | +45 | +0.3% | 14 |
| 2025/11/05 | 17,305 | 17,370 | 17,305 | 17,370 | -55 | -0.3% | 17 |
| 2025/11/04 | 17,470 | 17,470 | 17,425 | 17,425 | -115 | -0.7% | 23 |
| 2025/10/31 | 17,505 | 17,540 | 17,505 | 17,540 | +100 | +0.6% | 20 |
| 2025/10/30 | 17,440 | 17,440 | 17,440 | 17,440 | ±0 | ±0% | 1 |
| 2025/10/29 | 17,305 | 17,440 | 17,305 | 17,440 | +135 | +0.8% | 2 |
| 2025/10/28 | 17,390 | 17,390 | 17,305 | 17,305 | -95 | -0.5% | 65 |
| 2025/10/27 | 17,390 | 17,445 | 17,325 | 17,400 | +25 | +0.1% | 58 |
| 2025/10/24 | 17,340 | 17,375 | 17,340 | 17,375 | +55 | +0.3% | 83 |
| 2025/10/23 | 17,320 | 17,320 | 17,320 | 17,320 | +20 | +0.1% | 26 |
| 2025/10/22 | 17,195 | 17,300 | 17,195 | 17,300 | +30 | +0.2% | 3 |
| 2025/10/21 | 17,270 | 17,270 | 17,270 | 17,270 | +75 | +0.4% | 8 |
| 2025/10/20 | 17,295 | 17,295 | 17,195 | 17,195 | +120 | +0.7% | 29 |
| 2025/10/17 | 17,200 | 17,225 | 17,075 | 17,075 | -260 | -1.5% | 45 |
| 2025/10/16 | 17,245 | 17,340 | 17,245 | 17,335 | -10 | -0.1% | 4 |
| 2025/10/15 | 17,290 | 17,380 | 17,270 | 17,345 | +105 | +0.6% | 55 |
| 2025/10/14 | 17,345 | 17,375 | 17,240 | 17,240 | -175 | -1% | 32 |
| 2025/10/10 | 17,325 | 17,485 | 17,305 | 17,415 | -5 | ±0% | 22 |
| 2025/10/09 | 17,510 | 17,540 | 17,375 | 17,420 | +25 | +0.1% | 60 |
| 2025/10/08 | 17,240 | 17,395 | 17,240 | 17,395 | +325 | +1.9% | 35 |
| 2025/10/07 | 17,195 | 17,195 | 17,060 | 17,070 | -55 | -0.3% | 15 |
| 2025/10/06 | 17,125 | 17,130 | 17,010 | 17,125 | +210 | +1.2% | 145 |
| 2025/10/03 | 16,915 | 16,915 | 16,915 | 16,915 | +100 | +0.6% | 2 |
| 2025/10/02 | 16,820 | 16,820 | 16,815 | 16,815 | -10 | -0.1% | 7 |
| 2025/10/01 | 16,965 | 16,965 | 16,825 | 16,825 | -200 | -1.2% | 52 |
| 2025/09/30 | 16,980 | 17,065 | 16,915 | 17,025 | -45 | -0.3% | 94 |
| 2025/09/29 | 17,120 | 17,120 | 17,065 | 17,070 | -15 | -0.1% | 43 |
| 2025/09/26 | 17,050 | 17,105 | 17,000 | 17,085 | +50 | +0.3% | 86 |
| 2025/09/25 | 16,970 | 17,035 | 16,970 | 17,035 | +25 | +0.1% | 14 |
| 2025/09/24 | 17,010 | 17,010 | 17,010 | 17,010 | +5 | ±0% | 46 |
| 2025/09/22 | 17,100 | 17,100 | 17,005 | 17,005 | -55 | -0.3% | 5 |
| 2025/09/19 | 17,065 | 17,065 | 17,060 | 17,060 | +15 | +0.1% | 110 |
| 2025/09/18 | 17,050 | 17,050 | 17,045 | 17,045 | ±0 | ±0% | 8 |
| 2025/09/17 | 16,715 | 17,045 | 16,715 | 17,045 | -15 | -0.1% | 811 |
| 2025/09/16 | 17,070 | 17,070 | 17,060 | 17,060 | +15 | +0.1% | 11 |
| 2025/09/12 | 17,045 | 17,045 | 17,045 | 17,045 | +140 | +0.8% | 1 |
1～
50
件表示中 / 1880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
