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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/26 | 16,675 | 16,915 | 16,675 | 16,915 | +5 | ±0% | 34 |
| 2024/06/25 | 16,680 | 16,910 | 16,680 | 16,910 | +155 | +0.9% | 30 |
| 2024/06/24 | 16,870 | 16,870 | 16,755 | 16,755 | -110 | -0.7% | 25 |
| 2024/06/21 | 16,765 | 16,865 | 16,765 | 16,865 | +165 | +1% | 81 |
| 2024/06/20 | 16,700 | 16,700 | 16,700 | 16,700 | +100 | +0.6% | 5 |
| 2024/06/19 | 16,675 | 16,775 | 16,600 | 16,600 | - | - | 13 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 16,665 | 16,665 | 16,530 | 16,610 | -60 | -0.4% | 103 |
| 2024/06/14 | 16,615 | 16,670 | 16,615 | 16,670 | +95 | +0.6% | 17 |
| 2024/06/13 | 16,575 | 16,575 | 16,575 | 16,575 | +30 | +0.2% | 1 |
| 2024/06/12 | 16,460 | 16,550 | 16,460 | 16,545 | +105 | +0.6% | 43 |
| 2024/06/11 | 16,440 | 16,440 | 16,440 | 16,440 | -80 | -0.5% | 16 |
| 2024/06/10 | 16,515 | 16,520 | 16,515 | 16,520 | +60 | +0.4% | 9 |
| 2024/06/07 | 16,475 | 16,515 | 16,410 | 16,460 | +95 | +0.6% | 16 |
| 2024/06/06 | 16,360 | 16,475 | 16,360 | 16,365 | +5 | ±0% | 43 |
| 2024/06/05 | 16,465 | 16,465 | 16,330 | 16,360 | -240 | -1.4% | 51 |
| 2024/06/04 | 16,460 | 16,600 | 16,460 | 16,600 | +110 | +0.7% | 213 |
| 2024/06/03 | 16,505 | 16,505 | 16,490 | 16,490 | -60 | -0.4% | 3 |
| 2024/05/31 | 16,470 | 16,550 | 16,455 | 16,550 | -120 | -0.7% | 22 |
| 2024/05/30 | 16,675 | 16,675 | 16,670 | 16,670 | +20 | +0.1% | 15 |
| 2024/05/29 | 16,420 | 16,650 | 16,420 | 16,650 | +30 | +0.2% | 37 |
| 2024/05/28 | 16,450 | 16,620 | 16,450 | 16,620 | +145 | +0.9% | 301 |
| 2024/05/27 | 16,530 | 16,530 | 16,475 | 16,475 | -55 | -0.3% | 52 |
| 2024/05/24 | 16,550 | 16,550 | 16,530 | 16,530 | ±0 | ±0% | 10 |
| 2024/05/23 | 16,415 | 16,535 | 16,415 | 16,530 | +110 | +0.7% | 163 |
| 2024/05/22 | 16,515 | 16,515 | 16,415 | 16,420 | -95 | -0.6% | 54 |
| 2024/05/21 | 16,670 | 16,670 | 16,515 | 16,515 | -80 | -0.5% | 15 |
| 2024/05/20 | 16,485 | 16,610 | 16,485 | 16,595 | +110 | +0.7% | 6 |
| 2024/05/17 | 16,410 | 16,500 | 16,410 | 16,485 | +180 | +1.1% | 38 |
| 2024/05/16 | 16,305 | 16,455 | 16,305 | 16,305 | -195 | -1.2% | 81 |
201～
250
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
