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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 15,980 | 15,980 | 15,915 | 15,915 | -130 | -0.8% | 3 |
| 2024/09/05 | 16,015 | 16,045 | 15,950 | 16,045 | -145 | -0.9% | 26 |
| 2024/09/04 | 17,055 | 17,055 | 16,060 | 16,190 | -65 | -0.4% | 128 |
| 2024/09/03 | 16,125 | 16,255 | 16,125 | 16,255 | +85 | +0.5% | 70 |
| 2024/09/02 | 16,150 | 16,215 | 16,150 | 16,170 | +85 | +0.5% | 39 |
| 2024/08/30 | 16,025 | 16,085 | 16,025 | 16,085 | -65 | -0.4% | 8 |
| 2024/08/29 | 15,950 | 16,150 | 15,950 | 16,150 | +150 | +0.9% | 5 |
| 2024/08/28 | 15,860 | 16,000 | 15,860 | 16,000 | -150 | -0.9% | 25 |
| 2024/08/27 | 15,950 | 16,150 | 15,940 | 16,150 | +135 | +0.8% | 129 |
| 2024/08/26 | 16,090 | 16,090 | 16,015 | 16,015 | -155 | -1% | 111 |
| 2024/08/23 | 16,020 | 16,170 | 16,020 | 16,170 | +150 | +0.9% | 23 |
| 2024/08/22 | 16,020 | 16,160 | 16,020 | 16,020 | ±0 | ±0% | 5 |
| 2024/08/21 | 16,020 | 16,020 | 16,020 | 16,020 | -130 | -0.8% | 4 |
| 2024/08/20 | 16,090 | 16,150 | 16,090 | 16,150 | +125 | +0.8% | 12 |
| 2024/08/19 | 16,095 | 16,095 | 16,025 | 16,025 | -205 | -1.3% | 16 |
| 2024/08/16 | 16,250 | 16,250 | 16,200 | 16,230 | +125 | +0.8% | 21 |
| 2024/08/15 | 16,105 | 16,105 | 16,105 | 16,105 | +60 | +0.4% | 2 |
| 2024/08/14 | 16,045 | 16,045 | 16,045 | 16,045 | +90 | +0.6% | 17 |
| 2024/08/13 | 16,005 | 16,020 | 15,865 | 15,955 | -40 | -0.3% | 105 |
| 2024/08/09 | 16,010 | 16,010 | 15,995 | 15,995 | +155 | +1% | 3 |
| 2024/08/08 | 15,795 | 15,840 | 15,795 | 15,840 | -60 | -0.4% | 16 |
| 2024/08/07 | 15,745 | 15,900 | 15,620 | 15,900 | +180 | +1.1% | 49 |
| 2024/08/06 | 15,930 | 15,930 | 15,670 | 15,720 | +190 | +1.2% | 81 |
| 2024/08/05 | 15,860 | 15,860 | 15,530 | 15,530 | -475 | -3% | 135 |
| 2024/08/02 | 16,005 | 16,005 | 16,005 | 16,005 | -55 | -0.3% | 1 |
| 2024/08/01 | 16,060 | 16,215 | 16,000 | 16,060 | -230 | -1.4% | 37 |
| 2024/07/31 | 16,330 | 16,330 | 16,190 | 16,290 | -85 | -0.5% | 40 |
| 2024/07/30 | 16,235 | 16,375 | 16,235 | 16,375 | -35 | -0.2% | 21 |
| 2024/07/29 | 16,235 | 16,410 | 16,235 | 16,410 | +175 | +1.1% | 7 |
| 2024/07/26 | 16,165 | 16,300 | 16,165 | 16,235 | +215 | +1.3% | 18 |
| 2024/07/25 | 16,260 | 16,260 | 16,020 | 16,020 | -280 | -1.7% | 43 |
| 2024/07/24 | 16,515 | 16,515 | 16,300 | 16,300 | -320 | -1.9% | 19 |
| 2024/07/23 | 16,535 | 16,620 | 16,495 | 16,620 | -70 | -0.4% | 35 |
| 2024/07/22 | 16,680 | 16,690 | 16,535 | 16,690 | +5 | ±0% | 15 |
| 2024/07/19 | 16,690 | 16,690 | 16,510 | 16,685 | -115 | -0.7% | 41 |
| 2024/07/18 | 16,795 | 16,800 | 16,790 | 16,800 | -180 | -1.1% | 28 |
| 2024/07/17 | 16,935 | 17,055 | 16,935 | 16,980 | -20 | -0.1% | 117 |
| 2024/07/16 | 16,960 | 17,045 | 16,960 | 17,000 | -55 | -0.3% | 18 |
| 2024/07/12 | 17,220 | 17,225 | 16,955 | 17,055 | -260 | -1.5% | 141 |
| 2024/07/11 | 17,315 | 17,315 | 17,310 | 17,315 | +105 | +0.6% | 51 |
| 2024/07/10 | 17,205 | 17,210 | 17,155 | 17,210 | +180 | +1.1% | 35 |
| 2024/07/09 | 17,195 | 17,195 | 17,030 | 17,030 | -120 | -0.7% | 29 |
| 2024/07/08 | 17,100 | 17,160 | 17,030 | 17,150 | +75 | +0.4% | 72 |
| 2024/07/05 | 17,085 | 17,210 | 17,075 | 17,075 | -5 | ±0% | 27 |
| 2024/07/04 | 17,030 | 17,095 | 17,030 | 17,080 | +50 | +0.3% | 33 |
| 2024/07/03 | 16,995 | 17,030 | 16,940 | 17,030 | +5 | ±0% | 42 |
| 2024/07/02 | 17,145 | 17,145 | 17,025 | 17,025 | ±0 | ±0% | 5 |
| 2024/07/01 | 17,100 | 17,120 | 17,005 | 17,025 | +5 | ±0% | 38 |
| 2024/06/28 | 16,855 | 17,020 | 16,855 | 17,020 | +110 | +0.7% | 57 |
| 2024/06/27 | 16,920 | 16,920 | 16,905 | 16,910 | -5 | ±0% | 38 |
51～
100
件表示中 / 1633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
