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
2020/11/25 12,990.0 13,030.0 12,980.0 13,030.0 43
2020/11/24 12,960.0 13,030.0 12,960.0 13,030.0 61
2020/11/20 12,940.0 12,990.0 12,800.0 12,990.0 312
2020/11/19 13,020.0 13,040.0 12,980.0 13,020.0 26
2020/11/18 13,070.0 13,100.0 13,030.0 13,090.0 10
2020/11/17 13,130.0 13,160.0 12,970.0 13,150.0 42
2020/11/16 12,960.0 13,130.0 12,960.0 13,130.0 45
2020/11/13 12,980.0 13,090.0 12,960.0 12,960.0 18
2020/11/12 12,900.0 13,120.0 12,900.0 12,980.0 216
2020/11/11 13,000.0 13,110.0 13,000.0 13,070.0 372
2020/11/10 12,990.0 13,080.0 12,990.0 13,020.0 281
2020/11/09 12,930.0 12,930.0 12,840.0 12,840.0 103
2020/11/06 12,930.0 12,930.0 12,930.0 12,930.0 20
2020/11/05 12,890.0 12,890.0 12,890.0 12,890.0 1
2020/11/04 12,920.0 12,920.0 12,810.0 12,810.0 14
2020/11/02 12,870.0 12,910.0 12,850.0 12,910.0 10
2020/10/30 12,900.0 12,900.0 12,870.0 12,870.0 6
2020/10/29 12,800.0 12,890.0 12,800.0 12,890.0 25
2020/10/28 12,800.0 12,910.0 12,800.0 12,880.0 75
2020/10/27 12,900.0 12,910.0 12,900.0 12,910.0 106
2020/10/26 12,910.0 12,910.0 12,830.0 12,830.0 11
2020/10/23 12,860.0 12,860.0 12,860.0 12,860.0 -
2020/10/22 12,860.0 12,860.0 12,860.0 12,860.0 1
2020/10/21 12,940.0 12,940.0 12,890.0 12,890.0 31
2020/10/20 12,900.0 12,910.0 12,900.0 12,910.0 26
2020/10/19 12,900.0 12,910.0 12,900.0 12,910.0 31
2020/10/16 12,880.0 12,900.0 12,880.0 12,880.0 15
2020/10/15 12,910.0 12,910.0 12,900.0 12,900.0 3
2020/10/14 12,910.0 12,910.0 12,900.0 12,900.0 13
2020/10/13 12,890.0 12,900.0 12,850.0 12,900.0 15
2020/10/12 12,820.0 12,880.0 12,820.0 12,880.0 4
2020/10/09 12,890.0 12,890.0 12,810.0 12,810.0 25
2020/10/08 12,790.0 12,860.0 12,790.0 12,860.0 30
2020/10/07 12,750.0 12,760.0 12,750.0 12,760.0 6
2020/10/06 12,800.0 12,810.0 12,740.0 12,740.0 20
2020/10/05 12,800.0 12,800.0 12,800.0 12,800.0 23
2020/10/02 12,740.0 12,740.0 12,720.0 12,720.0 7
2020/10/01 12,710.0 12,710.0 12,710.0 12,710.0 -
2020/09/30 12,700.0 12,710.0 12,700.0 12,710.0 9
2020/09/29 12,650.0 12,770.0 12,650.0 12,770.0 123
2020/09/28 12,760.0 12,760.0 12,640.0 12,640.0 127
2020/09/25 12,690.0 12,700.0 12,690.0 12,700.0 12
2020/09/24 12,700.0 12,720.0 12,700.0 12,710.0 21
2020/09/23 12,730.0 12,730.0 12,730.0 12,730.0 10
2020/09/18 12,710.0 12,710.0 12,710.0 12,710.0 6
2020/09/17 12,750.0 12,770.0 12,740.0 12,770.0 14
2020/09/16 12,730.0 12,730.0 12,710.0 12,710.0 33
2020/09/15 12,750.0 12,750.0 12,750.0 12,750.0 1
2020/09/14 12,770.0 12,770.0 12,650.0 12,750.0 124
2020/09/11 12,770.0 12,770.0 12,770.0 12,770.0 5