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 |
---|---|---|---|---|---|---|---|
2021/07/26 | 13,340 | 13,350 | 13,300 | 13,300 | -10 | -0.1% | 99 |
2021/07/21 | 13,310 | 13,310 | 13,310 | 13,310 | +80 | +0.6% | 4 |
2021/07/20 | 13,350 | 13,350 | 13,230 | 13,230 | -190 | -1.4% | 55 |
2021/07/19 | 13,510 | 13,510 | 13,400 | 13,420 | -50 | -0.4% | 167 |
2021/07/16 | 13,440 | 13,470 | 13,440 | 13,470 | +50 | +0.4% | 5 |
2021/07/15 | 13,490 | 13,490 | 13,420 | 13,420 | -60 | -0.4% | 7 |
2021/07/14 | 13,490 | 13,490 | 13,480 | 13,480 | +60 | +0.4% | 5 |
2021/07/13 | 13,420 | 13,420 | 13,420 | 13,420 | +10 | +0.1% | 1 |
2021/07/12 | 13,470 | 13,470 | 13,410 | 13,410 | +10 | +0.1% | 21 |
2021/07/09 | 13,520 | 13,520 | 13,400 | 13,400 | -90 | -0.7% | 100 |
2021/07/08 | 13,540 | 13,540 | 13,490 | 13,490 | -40 | -0.3% | 22 |
2021/07/07 | 13,550 | 13,550 | 13,510 | 13,530 | ±0 | ±0% | 5 |
2021/07/06 | 13,550 | 13,640 | 13,530 | 13,530 | -110 | -0.8% | 19 |
2021/07/05 | 13,570 | 13,640 | 13,560 | 13,640 | +90 | +0.7% | 31 |
2021/07/02 | 13,530 | 13,550 | 13,530 | 13,550 | +20 | +0.1% | 7 |
2021/07/01 | 13,540 | 13,540 | 13,530 | 13,530 | ±0 | ±0% | 8 |
2021/06/30 | 13,450 | 13,530 | 13,450 | 13,530 | +70 | +0.5% | 29 |
2021/06/29 | 13,520 | 13,520 | 13,460 | 13,460 | -10 | -0.1% | 9 |
2021/06/28 | 13,520 | 13,530 | 13,470 | 13,470 | +20 | +0.1% | 58 |
2021/06/25 | 13,520 | 13,520 | 13,450 | 13,450 | -50 | -0.4% | 4 |
2021/06/24 | 13,490 | 13,510 | 13,420 | 13,500 | +30 | +0.2% | 28 |
2021/06/23 | 13,430 | 13,470 | 13,430 | 13,470 | +50 | +0.4% | 58 |
2021/06/22 | 13,410 | 13,420 | 13,410 | 13,420 | +20 | +0.1% | 19 |
2021/06/21 | 13,630 | 13,630 | 13,400 | 13,400 | -80 | -0.6% | 148 |
2021/06/18 | 13,470 | 13,530 | 13,470 | 13,480 | -60 | -0.4% | 28 |
2021/06/17 | 13,620 | 13,630 | 13,450 | 13,540 | -80 | -0.6% | 182 |
2021/06/16 | 13,630 | 13,630 | 13,620 | 13,620 | -10 | -0.1% | 7 |
2021/06/15 | 13,510 | 13,630 | 13,510 | 13,630 | +70 | +0.5% | 90 |
2021/06/14 | 13,570 | 13,570 | 13,560 | 13,560 | +10 | +0.1% | 20 |
2021/06/11 | 13,570 | 13,570 | 13,550 | 13,550 | -30 | -0.2% | 7 |
2021/06/10 | 13,590 | 13,590 | 13,410 | 13,580 | ±0 | ±0% | 262 |
2021/06/09 | 13,580 | 13,580 | 13,580 | 13,580 | ±0 | ±0% | 36 |
2021/06/08 | 13,580 | 13,580 | 13,550 | 13,580 | -10 | -0.1% | 48 |
2021/06/07 | 13,590 | 13,590 | 13,590 | 13,590 | ±0 | ±0% | 24 |
2021/06/04 | 13,590 | 13,590 | 13,590 | 13,590 | +10 | +0.1% | 56 |
2021/06/03 | 13,570 | 13,580 | 13,570 | 13,580 | ±0 | ±0% | 210 |
2021/06/02 | 13,550 | 13,580 | 13,550 | 13,580 | +40 | +0.3% | 48 |
2021/06/01 | 13,450 | 13,550 | 13,450 | 13,540 | +90 | +0.7% | 67 |
2021/05/31 | 13,500 | 13,550 | 13,450 | 13,450 | ±0 | ±0% | 119 |
2021/05/28 | 13,450 | 13,540 | 13,450 | 13,450 | +60 | +0.4% | 191 |
2021/05/27 | 13,500 | 13,500 | 13,390 | 13,390 | -60 | -0.4% | 54 |
2021/05/26 | 13,420 | 13,450 | 13,420 | 13,450 | +30 | +0.2% | 22 |
2021/05/25 | 13,430 | 13,430 | 13,420 | 13,420 | ±0 | ±0% | 30 |
2021/05/24 | 13,330 | 13,420 | 13,330 | 13,420 | +90 | +0.7% | 25 |
2021/05/21 | 13,320 | 13,390 | 13,320 | 13,330 | -10 | -0.1% | 7 |
2021/05/20 | 13,390 | 13,390 | 13,340 | 13,340 | -10 | -0.1% | 5 |
2021/05/19 | 13,410 | 13,410 | 13,330 | 13,350 | ±0 | ±0% | 23 |
2021/05/18 | 13,440 | 13,440 | 13,350 | 13,350 | -50 | -0.4% | 64 |
2021/05/17 | 13,420 | 13,430 | 13,370 | 13,400 | ±0 | ±0% | 88 |
2021/05/14 | 13,350 | 13,400 | 13,300 | 13,400 | +50 | +0.4% | 94 |
1001~
1050
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