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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 14,620 | 14,620 | 14,455 | 14,455 | -200 | -1.4% | 102 |
| 2022/09/22 | 14,795 | 14,795 | 14,655 | 14,655 | -90 | -0.6% | 12 |
| 2022/09/21 | 14,750 | 14,750 | 14,680 | 14,745 | +10 | +0.1% | 21 |
| 2022/09/20 | 14,860 | 14,860 | 14,660 | 14,735 | -150 | -1% | 16 |
| 2022/09/16 | 14,790 | 14,885 | 14,790 | 14,885 | +35 | +0.2% | 31 |
| 2022/09/15 | 14,860 | 14,860 | 14,795 | 14,850 | -50 | -0.3% | 52 |
| 2022/09/14 | 14,990 | 15,060 | 14,860 | 14,900 | +70 | +0.5% | 39 |
| 2022/09/13 | 14,985 | 14,985 | 14,830 | 14,830 | -130 | -0.9% | 11 |
| 2022/09/12 | 14,985 | 14,985 | 14,830 | 14,960 | ±0 | ±0% | 40 |
| 2022/09/09 | 15,015 | 15,015 | 14,960 | 14,960 | +85 | +0.6% | 3 |
| 2022/09/08 | 14,880 | 15,020 | 14,875 | 14,875 | ±0 | ±0% | 135 |
| 2022/09/07 | 14,830 | 14,960 | 14,830 | 14,875 | +155 | +1.1% | 115 |
| 2022/09/06 | 14,695 | 14,720 | 14,630 | 14,720 | +60 | +0.4% | 25 |
| 2022/09/05 | 14,625 | 14,690 | 14,610 | 14,660 | -40 | -0.3% | 61 |
| 2022/09/02 | 14,680 | 14,700 | 14,680 | 14,700 | +95 | +0.7% | 14 |
| 2022/09/01 | 14,680 | 14,680 | 14,605 | 14,605 | +5 | ±0% | 14 |
| 2022/08/31 | 14,600 | 14,675 | 14,600 | 14,600 | +10 | +0.1% | 8 |
| 2022/08/30 | 14,680 | 14,680 | 14,590 | 14,590 | +20 | +0.1% | 22 |
| 2022/08/29 | 14,575 | 14,600 | 14,570 | 14,570 | ±0 | ±0% | 35 |
| 2022/08/26 | 14,570 | 14,570 | 14,570 | 14,570 | ±0 | ±0% | 1 |
| 2022/08/25 | 14,495 | 14,570 | 14,495 | 14,570 | +75 | +0.5% | 3 |
| 2022/08/24 | 14,595 | 14,595 | 14,495 | 14,495 | -100 | -0.7% | 6 |
| 2022/08/23 | 14,500 | 14,595 | 14,500 | 14,595 | -45 | -0.3% | 18 |
| 2022/08/22 | 14,575 | 14,645 | 14,575 | 14,640 | +40 | +0.3% | 6 |
| 2022/08/19 | 14,580 | 14,600 | 14,500 | 14,600 | +85 | +0.6% | 115 |
| 2022/08/18 | 14,490 | 14,515 | 14,430 | 14,515 | +80 | +0.6% | 26 |
| 2022/08/17 | 14,440 | 14,490 | 14,365 | 14,435 | +55 | +0.4% | 29 |
| 2022/08/16 | 14,365 | 14,440 | 14,280 | 14,380 | +25 | +0.2% | 27 |
| 2022/08/15 | 14,535 | 14,535 | 14,355 | 14,355 | -180 | -1.2% | 40 |
| 2022/08/12 | 14,460 | 14,535 | 14,460 | 14,535 | ±0 | ±0% | 25 |
| 2022/08/10 | 14,495 | 14,535 | 14,495 | 14,535 | +40 | +0.3% | 2 |
| 2022/08/09 | 14,575 | 14,575 | 14,495 | 14,495 | -20 | -0.1% | 2 |
| 2022/08/08 | 14,440 | 14,570 | 14,440 | 14,515 | +140 | +1% | 103 |
| 2022/08/05 | 14,140 | 14,375 | 14,140 | 14,375 | ±0 | ±0% | 161 |
| 2022/08/04 | 14,335 | 14,375 | 14,335 | 14,375 | +60 | +0.4% | 12 |
| 2022/08/03 | 14,230 | 14,315 | 14,230 | 14,315 | +290 | +2.1% | 5 |
| 2022/08/02 | 14,205 | 14,205 | 14,025 | 14,025 | -185 | -1.3% | 74 |
| 2022/08/01 | 14,250 | 14,260 | 14,210 | 14,210 | -185 | -1.3% | 32 |
| 2022/07/29 | 14,255 | 14,395 | 14,215 | 14,395 | -145 | -1% | 115 |
| 2022/07/28 | 14,380 | 14,540 | 14,380 | 14,540 | ±0 | ±0% | 164 |
| 2022/07/27 | 14,460 | 14,545 | 14,460 | 14,540 | +40 | +0.3% | 138 |
| 2022/07/26 | 14,375 | 14,500 | 14,375 | 14,500 | +60 | +0.4% | 213 |
| 2022/07/25 | 14,310 | 14,485 | 14,310 | 14,440 | -90 | -0.6% | 128 |
| 2022/07/22 | 14,380 | 14,530 | 14,380 | 14,530 | -45 | -0.3% | 121 |
| 2022/07/21 | 14,475 | 14,575 | 14,475 | 14,575 | -195 | -1.3% | 194 |
| 2022/07/20 | 14,750 | 14,870 | 14,750 | 14,770 | -120 | -0.8% | 136 |
| 2022/07/19 | 14,755 | 14,890 | 14,745 | 14,890 | -5 | ±0% | 95 |
| 2022/07/15 | 14,790 | 14,910 | 14,790 | 14,895 | +50 | +0.3% | 235 |
| 2022/07/14 | 14,670 | 14,845 | 14,670 | 14,845 | +155 | +1.1% | 227 |
| 2022/07/13 | 14,555 | 14,700 | 14,555 | 14,690 | ±0 | ±0% | 141 |
651～
700
件表示中 / 1753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
