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 |
---|---|---|---|---|---|---|---|
2021/12/20 | 13,530 | 13,590 | 13,505 | 13,575 | -70 | -0.5% | 181 |
2021/12/17 | 13,645 | 13,645 | 13,645 | 13,645 | -5 | ±0% | 1 |
2021/12/16 | 13,635 | 13,650 | 13,545 | 13,650 | +40 | +0.3% | 105 |
2021/12/15 | 13,610 | 13,630 | 13,610 | 13,610 | +5 | ±0% | 3 |
2021/12/14 | 13,605 | 13,605 | 13,605 | 13,605 | +25 | +0.2% | 3 |
2021/12/13 | 13,660 | 13,660 | 13,500 | 13,580 | +90 | +0.7% | 29 |
2021/12/10 | 13,660 | 13,660 | 13,440 | 13,490 | -170 | -1.2% | 270 |
2021/12/09 | 13,660 | 13,660 | 13,660 | 13,660 | +10 | +0.1% | 3 |
2021/12/08 | 13,580 | 13,650 | 13,575 | 13,650 | +65 | +0.5% | 37 |
2021/12/07 | 13,585 | 13,585 | 13,585 | 13,585 | +125 | +0.9% | 5 |
2021/12/06 | 13,570 | 13,570 | 13,460 | 13,460 | -130 | -1% | 10 |
2021/12/03 | 13,585 | 13,590 | 13,585 | 13,590 | +135 | +1% | 8 |
2021/12/02 | 13,600 | 13,600 | 13,455 | 13,455 | -130 | -1% | 102 |
2021/12/01 | 13,575 | 13,585 | 13,575 | 13,585 | - | - | 2 |
2021/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/29 | 13,615 | 13,615 | 13,480 | 13,480 | -80 | -0.6% | 163 |
2021/11/26 | 13,540 | 13,560 | 13,540 | 13,560 | -140 | -1% | 9 |
2021/11/25 | 13,610 | 13,700 | 13,610 | 13,700 | +50 | +0.4% | 15 |
2021/11/24 | 13,640 | 13,670 | 13,640 | 13,650 | +50 | +0.4% | 6 |
2021/11/22 | 13,510 | 13,600 | 13,510 | 13,600 | - | - | 51 |
2021/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/18 | 13,630 | 13,630 | 13,630 | 13,630 | ±0 | ±0% | 20 |
2021/11/17 | 13,690 | 13,720 | 13,630 | 13,630 | -30 | -0.2% | 69 |
2021/11/16 | 13,680 | 13,680 | 13,610 | 13,660 | -10 | -0.1% | 3 |
2021/11/15 | 13,680 | 13,680 | 13,670 | 13,670 | -10 | -0.1% | 10 |
2021/11/12 | 13,520 | 13,680 | 13,520 | 13,680 | +160 | +1.2% | 65 |
2021/11/11 | 13,590 | 13,620 | 13,520 | 13,520 | -30 | -0.2% | 14 |
2021/11/10 | 13,550 | 13,550 | 13,550 | 13,550 | +70 | +0.5% | 2 |
2021/11/09 | 13,550 | 13,550 | 13,480 | 13,480 | -100 | -0.7% | 11 |
2021/11/08 | 13,580 | 13,580 | 13,480 | 13,580 | +100 | +0.7% | 4 |
2021/11/05 | 13,600 | 13,600 | 13,480 | 13,480 | -100 | -0.7% | 37 |
2021/11/04 | 13,580 | 13,580 | 13,580 | 13,580 | +40 | +0.3% | 1 |
2021/11/02 | 13,590 | 13,590 | 13,540 | 13,540 | -10 | -0.1% | 95 |
2021/11/01 | 13,490 | 13,550 | 13,490 | 13,550 | +50 | +0.4% | 14 |
2021/10/29 | 13,550 | 13,550 | 13,500 | 13,500 | -10 | -0.1% | 14 |
2021/10/28 | 13,480 | 13,510 | 13,480 | 13,510 | +10 | +0.1% | 2 |
2021/10/27 | 13,650 | 13,650 | 13,500 | 13,500 | -90 | -0.7% | 42 |
2021/10/26 | 13,500 | 13,590 | 13,500 | 13,590 | +90 | +0.7% | 7 |
2021/10/25 | 13,520 | 13,520 | 13,500 | 13,500 | +70 | +0.5% | 11 |
2021/10/22 | 13,470 | 13,560 | 13,430 | 13,430 | -130 | -1% | 178 |
2021/10/21 | 13,620 | 13,620 | 13,560 | 13,560 | -50 | -0.4% | 15 |
2021/10/20 | 13,570 | 13,690 | 13,540 | 13,610 | +150 | +1.1% | 109 |
2021/10/19 | 13,570 | 13,570 | 13,460 | 13,460 | -110 | -0.8% | 26 |
2021/10/18 | 13,560 | 13,570 | 13,560 | 13,570 | +10 | +0.1% | 4 |
2021/10/15 | 13,480 | 13,560 | 13,480 | 13,560 | +80 | +0.6% | 45 |
2021/10/14 | 13,340 | 13,480 | 13,340 | 13,480 | +50 | +0.4% | 8 |
2021/10/13 | 13,400 | 13,430 | 13,400 | 13,430 | +130 | +1% | 61 |
2021/10/12 | 13,410 | 13,410 | 13,280 | 13,300 | -110 | -0.8% | 82 |
2021/10/11 | 13,220 | 13,410 | 13,220 | 13,410 | +170 | +1.3% | 151 |
2021/10/08 | 13,230 | 13,320 | 13,210 | 13,240 | - | - | 124 |
901~
950
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