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
2020/08/03 12,610.0 12,740.0 12,610.0 12,680.0 37
2020/07/31 12,700.0 12,700.0 12,550.0 12,550.0 44
2020/07/30 12,740.0 12,740.0 12,740.0 12,740.0 10
2020/07/29 12,660.0 12,720.0 12,620.0 12,620.0 36
2020/07/28 12,660.0 12,660.0 12,660.0 12,660.0 2
2020/07/27 12,750.0 12,750.0 12,660.0 12,660.0 9
2020/07/22 12,690.0 12,800.0 12,690.0 12,800.0 4
2020/07/21 12,830.0 12,830.0 12,680.0 12,680.0 9
2020/07/20 12,940.0 12,940.0 12,650.0 12,870.0 146
2020/07/17 12,880.0 12,940.0 12,600.0 12,860.0 139
2020/07/16 12,870.0 12,870.0 12,840.0 12,840.0 6
2020/07/15 12,860.0 12,870.0 12,860.0 12,870.0 17
2020/07/14 12,870.0 12,870.0 12,860.0 12,860.0 5
2020/07/13 12,910.0 12,910.0 12,860.0 12,870.0 50
2020/07/10 12,930.0 12,930.0 12,850.0 12,850.0 7
2020/07/09 12,890.0 12,890.0 12,890.0 12,890.0 2
2020/07/08 12,990.0 12,990.0 12,860.0 12,940.0 12
2020/07/07 12,950.0 12,950.0 12,870.0 12,920.0 17
2020/07/06 12,920.0 12,950.0 12,920.0 12,950.0 96
2020/07/03 12,770.0 12,770.0 12,730.0 12,730.0 21
2020/07/02 12,890.0 12,890.0 12,770.0 12,770.0 23
2020/07/01 12,830.0 12,880.0 12,780.0 12,880.0 13
2020/06/30 12,770.0 12,770.0 12,770.0 12,770.0 12
2020/06/29 12,880.0 12,880.0 12,820.0 12,820.0 3
2020/06/26 12,780.0 12,880.0 12,760.0 12,880.0 21
2020/06/25 12,620.0 12,760.0 12,620.0 12,750.0 33
2020/06/24 12,780.0 12,780.0 12,590.0 12,760.0 55
2020/06/23 12,800.0 12,800.0 12,780.0 12,780.0 4
2020/06/22 12,930.0 12,930.0 12,690.0 12,800.0 449
2020/06/19 12,800.0 12,800.0 12,760.0 12,760.0 4
2020/06/18 12,830.0 12,830.0 12,740.0 12,740.0 23
2020/06/17 12,780.0 12,780.0 12,780.0 12,780.0 2
2020/06/16 12,880.0 12,920.0 12,820.0 12,820.0 8
2020/06/15 12,770.0 12,920.0 12,770.0 12,880.0 25
2020/06/12 12,820.0 12,830.0 12,770.0 12,830.0 63
2020/06/11 12,820.0 12,820.0 12,820.0 12,820.0 -
2020/06/10 12,970.0 12,970.0 12,820.0 12,820.0 7
2020/06/09 12,870.0 12,990.0 12,870.0 12,990.0 41
2020/06/08 12,890.0 12,980.0 12,860.0 12,860.0 75
2020/06/05 12,820.0 12,860.0 12,810.0 12,810.0 79
2020/06/04 12,780.0 12,860.0 12,780.0 12,810.0 25
2020/06/03 12,770.0 12,850.0 12,770.0 12,800.0 381
2020/06/02 12,800.0 12,800.0 12,790.0 12,790.0 5
2020/06/01 12,800.0 12,800.0 12,800.0 12,800.0 23
2020/05/29 12,730.0 12,730.0 12,680.0 12,720.0 8
2020/05/28 12,740.0 12,740.0 12,740.0 12,740.0 10
2020/05/27 12,690.0 12,720.0 12,690.0 12,690.0 40
2020/05/26 12,670.0 12,680.0 12,670.0 12,680.0 8
2020/05/25 12,660.0 12,660.0 12,660.0 12,660.0 4
2020/05/22 12,660.0 12,660.0 12,660.0 12,660.0 3