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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 15,250 | 15,350 | 15,250 | 15,350 | -65 | -0.4% | 2 |
| 2023/08/14 | 15,415 | 15,415 | 15,255 | 15,415 | +95 | +0.6% | 52 |
| 2023/08/10 | 15,320 | 15,320 | 15,320 | 15,320 | +35 | +0.2% | 3 |
| 2023/08/09 | 15,320 | 15,320 | 15,285 | 15,285 | -65 | -0.4% | 2 |
| 2023/08/08 | 15,290 | 15,350 | 15,290 | 15,350 | +30 | +0.2% | 13 |
| 2023/08/07 | 15,310 | 15,320 | 15,290 | 15,320 | +45 | +0.3% | 46 |
| 2023/08/04 | 15,300 | 15,300 | 15,275 | 15,275 | +25 | +0.2% | 50 |
| 2023/08/03 | 15,365 | 15,365 | 15,250 | 15,250 | -100 | -0.7% | 118 |
| 2023/08/02 | 15,350 | 15,350 | 15,350 | 15,350 | -15 | -0.1% | 4 |
| 2023/08/01 | 15,235 | 15,365 | 15,235 | 15,365 | +150 | +1% | 88 |
| 2023/07/31 | 15,150 | 15,220 | 15,105 | 15,215 | +65 | +0.4% | 50 |
| 2023/07/28 | 15,165 | 15,185 | 15,020 | 15,150 | -70 | -0.5% | 73 |
| 2023/07/27 | 15,370 | 15,370 | 15,220 | 15,220 | -5 | ±0% | 20 |
| 2023/07/26 | 15,400 | 15,400 | 15,225 | 15,225 | -120 | -0.8% | 17 |
| 2023/07/25 | 15,350 | 15,455 | 15,345 | 15,345 | +85 | +0.6% | 206 |
| 2023/07/24 | 15,340 | 15,340 | 15,260 | 15,260 | ±0 | ±0% | 18 |
| 2023/07/21 | 15,245 | 15,260 | 15,245 | 15,260 | -155 | -1% | 4 |
| 2023/07/20 | 15,415 | 15,415 | 15,415 | 15,415 | +110 | +0.7% | 48 |
| 2023/07/19 | 15,305 | 15,305 | 15,305 | 15,305 | +160 | +1.1% | 1 |
| 2023/07/18 | 15,360 | 15,360 | 15,075 | 15,145 | -105 | -0.7% | 122 |
| 2023/07/14 | 15,260 | 15,260 | 15,235 | 15,250 | +20 | +0.1% | 6 |
| 2023/07/13 | 15,145 | 15,230 | 15,075 | 15,230 | +70 | +0.5% | 10 |
| 2023/07/12 | 15,260 | 15,260 | 15,150 | 15,160 | -10 | -0.1% | 15 |
| 2023/07/11 | 15,220 | 15,250 | 15,155 | 15,170 | -210 | -1.4% | 30 |
| 2023/07/10 | 15,375 | 15,380 | 15,220 | 15,380 | -20 | -0.1% | 90 |
| 2023/07/07 | 15,430 | 15,430 | 15,400 | 15,400 | ±0 | ±0% | 4 |
| 2023/07/06 | 15,610 | 15,610 | 15,400 | 15,400 | -220 | -1.4% | 26 |
| 2023/07/05 | 15,625 | 15,625 | 15,620 | 15,620 | +130 | +0.8% | 3 |
| 2023/07/04 | 15,595 | 15,625 | 15,420 | 15,490 | +40 | +0.3% | 16 |
| 2023/07/03 | 15,555 | 15,555 | 15,390 | 15,450 | +60 | +0.4% | 31 |
| 2023/06/30 | 15,380 | 15,430 | 15,315 | 15,390 | ±0 | ±0% | 5 |
| 2023/06/29 | 15,380 | 15,390 | 15,380 | 15,390 | - | - | 3 |
| 2023/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/27 | 15,245 | 15,325 | 15,230 | 15,325 | -50 | -0.3% | 30 |
| 2023/06/26 | 15,370 | 15,375 | 15,265 | 15,375 | +140 | +0.9% | 7 |
| 2023/06/23 | 15,325 | 15,375 | 15,235 | 15,235 | +60 | +0.4% | 7 |
| 2023/06/22 | 15,150 | 15,370 | 15,150 | 15,175 | -115 | -0.8% | 22 |
| 2023/06/21 | 15,220 | 15,290 | 15,130 | 15,290 | +70 | +0.5% | 9 |
| 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 |
401～
450
件表示中 / 1721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
