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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 15,380 | 15,380 | 15,190 | 15,190 | - | - | 6 |
| 2023/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/17 | 15,295 | 15,390 | 15,220 | 15,390 | -5 | ±0% | 58 |
| 2023/10/16 | 15,395 | 15,395 | 15,395 | 15,395 | ±0 | ±0% | 1 |
| 2023/10/13 | 15,275 | 15,395 | 15,275 | 15,395 | ±0 | ±0% | 85 |
| 2023/10/12 | 15,370 | 15,395 | 15,370 | 15,395 | +55 | +0.4% | 2 |
| 2023/10/11 | 15,340 | 15,340 | 15,340 | 15,340 | +85 | +0.6% | 3 |
| 2023/10/10 | 15,260 | 15,260 | 15,255 | 15,255 | - | - | 32 |
| 2023/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/05 | 15,245 | 15,325 | 15,245 | 15,325 | +50 | +0.3% | 12 |
| 2023/10/04 | 15,395 | 15,395 | 15,275 | 15,275 | -125 | -0.8% | 87 |
| 2023/10/03 | 15,400 | 15,400 | 15,400 | 15,400 | ±0 | ±0% | 1 |
| 2023/10/02 | 15,380 | 15,400 | 15,280 | 15,400 | +20 | +0.1% | 34 |
| 2023/09/29 | 15,380 | 15,380 | 15,380 | 15,380 | ±0 | ±0% | 10 |
| 2023/09/28 | 15,380 | 15,380 | 15,380 | 15,380 | +5 | ±0% | 12 |
| 2023/09/27 | 15,375 | 15,375 | 15,375 | 15,375 | ±0 | ±0% | 1 |
| 2023/09/26 | 15,260 | 15,375 | 15,260 | 15,375 | ±0 | ±0% | 26 |
| 2023/09/25 | 15,260 | 15,375 | 15,260 | 15,375 | - | - | 2 |
| 2023/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/21 | 15,260 | 15,280 | 15,260 | 15,260 | -120 | -0.8% | 35 |
| 2023/09/20 | 15,380 | 15,380 | 15,255 | 15,380 | ±0 | ±0% | 6 |
| 2023/09/19 | 15,380 | 15,380 | 15,380 | 15,380 | +5 | ±0% | 13 |
| 2023/09/15 | 15,375 | 15,375 | 15,240 | 15,375 | - | - | 26 |
| 2023/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/13 | 15,305 | 15,375 | 15,300 | 15,375 | ±0 | ±0% | 81 |
| 2023/09/12 | 15,375 | 15,375 | 15,375 | 15,375 | +75 | +0.5% | 5 |
| 2023/09/11 | 15,300 | 15,300 | 15,300 | 15,300 | - | - | 1 |
| 2023/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/07 | 15,255 | 15,350 | 15,240 | 15,240 | -60 | -0.4% | 41 |
| 2023/09/06 | 15,275 | 15,300 | 15,275 | 15,300 | -80 | -0.5% | 3 |
| 2023/09/05 | 15,380 | 15,380 | 15,380 | 15,380 | ±0 | ±0% | 13 |
| 2023/09/04 | 15,380 | 15,380 | 15,380 | 15,380 | +160 | +1.1% | 2 |
| 2023/09/01 | 15,220 | 15,220 | 15,220 | 15,220 | -155 | -1% | 8 |
| 2023/08/31 | 15,220 | 15,375 | 15,220 | 15,375 | ±0 | ±0% | 5 |
| 2023/08/30 | 15,210 | 15,375 | 15,210 | 15,375 | +20 | +0.1% | 84 |
| 2023/08/29 | 15,355 | 15,355 | 15,355 | 15,355 | +10 | +0.1% | 6 |
| 2023/08/28 | 15,345 | 15,345 | 15,345 | 15,345 | +75 | +0.5% | 1 |
| 2023/08/25 | 15,350 | 15,350 | 15,215 | 15,270 | -30 | -0.2% | 22 |
| 2023/08/24 | 15,300 | 15,300 | 15,300 | 15,300 | +40 | +0.3% | 3 |
| 2023/08/23 | 15,230 | 15,260 | 15,230 | 15,260 | +20 | +0.1% | 11 |
| 2023/08/22 | 15,180 | 15,260 | 15,180 | 15,240 | +105 | +0.7% | 50 |
| 2023/08/21 | 15,400 | 15,400 | 15,135 | 15,135 | - | - | 33 |
| 2023/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/17 | 15,255 | 15,255 | 15,255 | 15,255 | -125 | -0.8% | 20 |
| 2023/08/16 | 15,380 | 15,380 | 15,380 | 15,380 | +30 | +0.2% | 1 |
| 2023/08/15 | 15,250 | 15,350 | 15,250 | 15,350 | -65 | -0.4% | 2 |
| 2023/08/14 | 15,415 | 15,415 | 15,255 | 15,415 | +95 | +0.6% | 52 |
| 2023/08/10 | 15,320 | 15,320 | 15,320 | 15,320 | +35 | +0.2% | 3 |
| 2023/08/09 | 15,320 | 15,320 | 15,285 | 15,285 | -65 | -0.4% | 2 |
| 2023/08/08 | 15,290 | 15,350 | 15,290 | 15,350 | +30 | +0.2% | 13 |
451～
500
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
