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 |
---|---|---|---|---|---|---|---|
2022/03/07 | 13,485 | 13,590 | 13,470 | 13,470 | -175 | -1.3% | 61 |
2022/03/04 | 13,650 | 13,650 | 13,590 | 13,645 | +40 | +0.3% | 111 |
2022/03/03 | 13,605 | 13,605 | 13,600 | 13,605 | ±0 | ±0% | 31 |
2022/03/02 | 13,605 | 13,605 | 13,605 | 13,605 | +80 | +0.6% | 1 |
2022/03/01 | 13,590 | 13,635 | 13,515 | 13,525 | -35 | -0.3% | 62 |
2022/02/28 | 13,630 | 13,630 | 13,500 | 13,560 | +40 | +0.3% | 12 |
2022/02/25 | 13,495 | 13,520 | 13,495 | 13,520 | +30 | +0.2% | 4 |
2022/02/24 | 13,490 | 13,490 | 13,490 | 13,490 | -20 | -0.1% | 28 |
2022/02/22 | 13,525 | 13,540 | 13,510 | 13,510 | -90 | -0.7% | 29 |
2022/02/21 | 13,610 | 13,610 | 13,600 | 13,600 | +70 | +0.5% | 9 |
2022/02/18 | 13,510 | 13,590 | 13,510 | 13,530 | -5 | ±0% | 5 |
2022/02/17 | 13,535 | 13,630 | 13,530 | 13,535 | ±0 | ±0% | 7 |
2022/02/16 | 13,630 | 13,630 | 13,535 | 13,535 | -5 | ±0% | 24 |
2022/02/15 | 13,525 | 13,570 | 13,525 | 13,540 | -40 | -0.3% | 36 |
2022/02/14 | 13,690 | 13,690 | 13,565 | 13,580 | +45 | +0.3% | 14 |
2022/02/10 | 13,510 | 13,770 | 13,510 | 13,535 | +55 | +0.4% | 333 |
2022/02/09 | 13,510 | 13,560 | 13,475 | 13,480 | -25 | -0.2% | 5 |
2022/02/08 | 13,600 | 13,600 | 13,500 | 13,505 | +65 | +0.5% | 15 |
2022/02/07 | 13,435 | 13,580 | 13,435 | 13,440 | +20 | +0.1% | 13 |
2022/02/04 | 13,465 | 13,465 | 13,415 | 13,420 | -45 | -0.3% | 24 |
2022/02/03 | 13,425 | 13,540 | 13,425 | 13,465 | +30 | +0.2% | 83 |
2022/02/02 | 13,465 | 13,465 | 13,435 | 13,435 | -100 | -0.7% | 14 |
2022/02/01 | 13,535 | 13,535 | 13,535 | 13,535 | ±0 | ±0% | 14 |
2022/01/31 | 13,535 | 13,590 | 13,535 | 13,535 | ±0 | ±0% | 39 |
2022/01/28 | 13,430 | 13,535 | 13,430 | 13,535 | +100 | +0.7% | 18 |
2022/01/27 | 13,405 | 13,490 | 13,350 | 13,435 | +35 | +0.3% | 103 |
2022/01/26 | 13,425 | 13,530 | 13,400 | 13,400 | -20 | -0.1% | 54 |
2022/01/25 | 13,525 | 13,585 | 13,420 | 13,420 | -105 | -0.8% | 111 |
2022/01/24 | 13,515 | 13,525 | 13,500 | 13,525 | +65 | +0.5% | 9 |
2022/01/21 | 13,620 | 13,620 | 13,460 | 13,460 | -290 | -2.1% | 38 |
2022/01/20 | 13,735 | 13,750 | 13,650 | 13,750 | +15 | +0.1% | 26 |
2022/01/19 | 13,735 | 13,735 | 13,720 | 13,735 | -5 | ±0% | 62 |
2022/01/18 | 13,670 | 13,745 | 13,580 | 13,740 | +95 | +0.7% | 19 |
2022/01/17 | 13,585 | 13,700 | 13,530 | 13,645 | -45 | -0.3% | 133 |
2022/01/14 | 13,750 | 13,750 | 13,600 | 13,690 | -90 | -0.7% | 110 |
2022/01/13 | 13,780 | 13,780 | 13,780 | 13,780 | - | - | 11 |
2022/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2022/01/11 | 13,645 | 13,660 | 13,645 | 13,660 | -155 | -1.1% | 11 |
2022/01/07 | 13,800 | 13,820 | 13,755 | 13,815 | +15 | +0.1% | 25 |
2022/01/06 | 13,810 | 13,810 | 13,800 | 13,800 | -15 | -0.1% | 9 |
2022/01/05 | 13,820 | 13,940 | 13,770 | 13,815 | ±0 | ±0% | 59 |
2022/01/04 | 13,785 | 13,815 | 13,760 | 13,815 | +20 | +0.1% | 39 |
2021/12/30 | 13,800 | 13,800 | 13,715 | 13,795 | -5 | ±0% | 23 |
2021/12/29 | 13,770 | 13,800 | 13,675 | 13,800 | +50 | +0.4% | 56 |
2021/12/28 | 13,710 | 13,770 | 13,710 | 13,750 | +40 | +0.3% | 48 |
2021/12/27 | 13,700 | 13,710 | 13,700 | 13,710 | +10 | +0.1% | 34 |
2021/12/24 | 13,695 | 13,710 | 13,695 | 13,700 | +10 | +0.1% | 21 |
2021/12/23 | 13,660 | 13,690 | 13,660 | 13,690 | +130 | +1% | 9 |
2021/12/22 | 13,625 | 13,640 | 13,560 | 13,560 | -60 | -0.4% | 29 |
2021/12/21 | 13,580 | 13,620 | 13,580 | 13,620 | +45 | +0.3% | 5 |
851~
900
件表示中 / 1817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