ABF汎アジア債券インデックス・ファンド(1349) 東証ETF・ETN 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/22 12,970.0 13,150.0 12,970.0 13,120.0 294
2021/09/21 13,100.0 13,200.0 13,100.0 13,130.0 112
2021/09/17 13,240.0 13,240.0 13,240.0 13,240.0 4
2021/09/16 13,240.0 13,240.0 13,240.0 13,240.0 19
2021/09/15 13,260.0 13,260.0 13,260.0 13,260.0 69
2021/09/14 13,410.0 13,410.0 13,260.0 13,270.0 84
2021/09/13 13,350.0 13,360.0 13,350.0 13,360.0 33
2021/09/10 13,370.0 13,370.0 13,310.0 13,360.0 93
2021/09/09 13,340.0 13,370.0 13,330.0 13,370.0 22
2021/09/08 13,340.0 13,390.0 13,340.0 13,390.0 16
2021/09/07 13,350.0 13,350.0 13,340.0 13,340.0 38
2021/09/06 13,380.0 13,380.0 13,340.0 13,340.0 40
2021/09/03 13,420.0 13,420.0 13,280.0 13,310.0 154
2021/09/02 13,410.0 13,410.0 13,320.0 13,320.0 15
2021/09/01 13,300.0 13,430.0 13,300.0 13,380.0 30
2021/08/31 13,390.0 13,390.0 13,390.0 13,390.0 5
2021/08/30 13,310.0 13,370.0 13,220.0 13,360.0 24
2021/08/27 13,250.0 13,250.0 13,210.0 13,210.0 11
2021/08/26 13,210.0 13,290.0 13,210.0 13,230.0 30
2021/08/25 13,210.0 13,210.0 13,210.0 13,210.0 4
2021/08/24 13,240.0 13,240.0 13,240.0 13,240.0 -
2021/08/23 13,170.0 13,270.0 13,170.0 13,240.0 5
2021/08/20 13,190.0 13,190.0 13,170.0 13,170.0 15
2021/08/19 13,240.0 13,290.0 13,240.0 13,290.0 11
2021/08/18 13,200.0 13,240.0 13,190.0 13,240.0 35
2021/08/17 13,180.0 13,260.0 13,160.0 13,260.0 14
2021/08/16 13,270.0 13,270.0 13,190.0 13,190.0 79
2021/08/13 13,310.0 13,320.0 13,310.0 13,320.0 3
2021/08/12 13,290.0 13,390.0 13,290.0 13,390.0 26
2021/08/11 13,360.0 13,360.0 13,270.0 13,350.0 19
2021/08/10 13,240.0 13,330.0 13,240.0 13,330.0 138
2021/08/06 13,260.0 13,330.0 13,260.0 13,330.0 38
2021/08/05 13,300.0 13,300.0 13,300.0 13,300.0 7
2021/08/04 13,300.0 13,330.0 13,230.0 13,300.0 354
2021/08/03 13,260.0 13,260.0 13,260.0 13,260.0 1
2021/08/02 13,270.0 13,270.0 13,270.0 13,270.0 61
2021/07/30 13,340.0 13,340.0 13,340.0 13,340.0 -
2021/07/29 13,350.0 13,360.0 13,350.0 13,360.0 106
2021/07/28 13,280.0 13,300.0 13,280.0 13,290.0 43
2021/07/27 13,300.0 13,300.0 13,290.0 13,290.0 22
2021/07/26 13,340.0 13,350.0 13,300.0 13,300.0 99
2021/07/21 13,310.0 13,310.0 13,310.0 13,310.0 4
2021/07/20 13,350.0 13,350.0 13,230.0 13,230.0 55
2021/07/19 13,510.0 13,510.0 13,400.0 13,420.0 167
2021/07/16 13,440.0 13,470.0 13,440.0 13,470.0 5
2021/07/15 13,490.0 13,490.0 13,420.0 13,420.0 7
2021/07/14 13,490.0 13,490.0 13,480.0 13,480.0 5
2021/07/13 13,420.0 13,420.0 13,420.0 13,420.0 1
2021/07/12 13,470.0 13,470.0 13,410.0 13,410.0 21
2021/07/09 13,520.0 13,520.0 13,400.0 13,400.0 100