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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 15,350 | 15,435 | 15,220 | 15,220 | -105 | -0.7% | 309 |
| 2023/06/19 | 15,300 | 15,400 | 15,290 | 15,325 | +95 | +0.6% | 19 |
| 2023/06/16 | 15,110 | 15,290 | 15,095 | 15,230 | +35 | +0.2% | 43 |
| 2023/06/15 | 15,185 | 15,200 | 15,100 | 15,195 | +10 | +0.1% | 32 |
| 2023/06/14 | 15,185 | 15,195 | 15,095 | 15,185 | -5 | ±0% | 22 |
| 2023/06/13 | 15,080 | 15,190 | 15,080 | 15,190 | +120 | +0.8% | 114 |
| 2023/06/12 | 15,045 | 15,100 | 15,005 | 15,070 | +70 | +0.5% | 41 |
| 2023/06/09 | 15,115 | 15,115 | 15,000 | 15,000 | - | - | 5 |
| 2023/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/07 | 15,100 | 15,100 | 15,100 | 15,100 | +90 | +0.6% | 7 |
| 2023/06/06 | 14,985 | 15,165 | 14,985 | 15,010 | -90 | -0.6% | 40 |
| 2023/06/05 | 15,090 | 15,100 | 15,035 | 15,100 | +100 | +0.7% | 15 |
| 2023/06/02 | 14,995 | 15,000 | 14,985 | 15,000 | ±0 | ±0% | 103 |
| 2023/06/01 | 15,000 | 15,000 | 15,000 | 15,000 | -10 | -0.1% | 81 |
| 2023/05/31 | 15,010 | 15,010 | 15,010 | 15,010 | +10 | +0.1% | 3 |
| 2023/05/30 | 15,195 | 15,195 | 15,000 | 15,000 | -195 | -1.3% | 19 |
| 2023/05/29 | 15,100 | 15,195 | 15,100 | 15,195 | - | - | 99 |
| 2023/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/25 | 15,095 | 15,100 | 14,940 | 15,035 | -60 | -0.4% | 38 |
| 2023/05/24 | 15,095 | 15,095 | 15,095 | 15,095 | ±0 | ±0% | 5 |
| 2023/05/23 | 14,995 | 15,095 | 14,995 | 15,095 | +75 | +0.5% | 19 |
| 2023/05/22 | 14,925 | 15,020 | 14,920 | 15,020 | +5 | ±0% | 14 |
| 2023/05/19 | 15,040 | 15,070 | 14,950 | 15,015 | +15 | +0.1% | 24 |
| 2023/05/18 | 14,945 | 15,040 | 14,945 | 15,000 | - | - | 15 |
| 2023/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/12 | 14,840 | 14,840 | 14,840 | 14,840 | ±0 | ±0% | 3 |
| 2023/05/11 | 14,850 | 14,850 | 14,840 | 14,840 | -10 | -0.1% | 6 |
| 2023/05/10 | 14,860 | 15,115 | 14,850 | 14,850 | -100 | -0.7% | 20 |
| 2023/05/09 | 15,040 | 15,045 | 14,950 | 14,950 | -90 | -0.6% | 16 |
| 2023/05/08 | 15,040 | 15,045 | 15,040 | 15,040 | ±0 | ±0% | 17 |
| 2023/05/02 | 14,975 | 15,090 | 14,945 | 15,040 | +65 | +0.4% | 115 |
| 2023/05/01 | 14,825 | 14,975 | 14,825 | 14,975 | +230 | +1.6% | 153 |
| 2023/04/28 | 14,645 | 14,745 | 14,595 | 14,745 | +120 | +0.8% | 39 |
| 2023/04/27 | 14,605 | 14,625 | 14,555 | 14,625 | +25 | +0.2% | 265 |
| 2023/04/26 | 14,605 | 14,605 | 14,600 | 14,600 | -15 | -0.1% | 4 |
| 2023/04/25 | 14,615 | 14,620 | 14,615 | 14,615 | +15 | +0.1% | 27 |
| 2023/04/24 | 14,600 | 14,600 | 14,600 | 14,600 | ±0 | ±0% | 19 |
| 2023/04/21 | 14,600 | 14,600 | 14,600 | 14,600 | - | - | 20 |
| 2023/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/19 | 14,715 | 14,720 | 14,715 | 14,720 | +40 | +0.3% | 8 |
| 2023/04/18 | 14,605 | 14,680 | 14,605 | 14,680 | +50 | +0.3% | 15 |
| 2023/04/17 | 14,710 | 14,710 | 14,615 | 14,630 | +70 | +0.5% | 28 |
| 2023/04/14 | 14,645 | 14,645 | 14,560 | 14,560 | +5 | ±0% | 2 |
| 2023/04/13 | 14,530 | 14,645 | 14,530 | 14,555 | -90 | -0.6% | 20 |
| 2023/04/12 | 14,640 | 14,645 | 14,560 | 14,645 | +120 | +0.8% | 15 |
| 2023/04/11 | 14,545 | 14,600 | 14,525 | 14,525 | +10 | +0.1% | 12 |
| 2023/04/10 | 14,515 | 14,515 | 14,510 | 14,515 | - | - | 44 |
| 2023/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
351～
400
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
