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
2021/05/11 13,240.0 13,350.0 13,240.0 13,340.0 79
2021/05/10 13,320.0 13,370.0 13,320.0 13,370.0 57
2021/05/07 13,350.0 13,370.0 13,240.0 13,330.0 134
2021/05/06 13,350.0 13,350.0 13,270.0 13,340.0 22
2021/04/30 13,320.0 13,320.0 13,320.0 13,320.0 25
2021/04/28 13,270.0 13,290.0 13,260.0 13,290.0 54
2021/04/27 13,200.0 13,270.0 13,200.0 13,270.0 28
2021/04/26 13,130.0 13,280.0 13,130.0 13,180.0 97
2021/04/23 13,250.0 13,280.0 13,200.0 13,280.0 12
2021/04/22 13,230.0 13,270.0 13,230.0 13,270.0 8
2021/04/21 13,170.0 13,170.0 13,150.0 13,150.0 25
2021/04/20 13,180.0 13,180.0 13,170.0 13,170.0 14
2021/04/19 13,300.0 13,300.0 13,200.0 13,200.0 103
2021/04/16 13,320.0 13,320.0 13,210.0 13,210.0 13
2021/04/15 13,220.0 13,290.0 13,170.0 13,190.0 27
2021/04/14 13,290.0 13,290.0 13,170.0 13,210.0 67
2021/04/13 13,250.0 13,250.0 13,250.0 13,250.0 1
2021/04/12 13,250.0 13,270.0 13,210.0 13,210.0 29
2021/04/09 13,240.0 13,240.0 13,200.0 13,210.0 31
2021/04/08 13,230.0 13,230.0 13,230.0 13,230.0 4
2021/04/07 13,260.0 13,260.0 13,240.0 13,240.0 12
2021/04/06 13,270.0 13,280.0 13,270.0 13,280.0 6
2021/04/05 13,300.0 13,310.0 13,290.0 13,300.0 29
2021/04/02 13,310.0 13,310.0 13,300.0 13,300.0 2
2021/04/01 13,310.0 13,310.0 13,300.0 13,300.0 3
2021/03/31 13,180.0 13,320.0 13,180.0 13,310.0 62
2021/03/30 13,180.0 13,180.0 13,150.0 13,180.0 3
2021/03/29 13,140.0 13,190.0 13,140.0 13,150.0 51
2021/03/26 13,120.0 13,140.0 13,120.0 13,140.0 5
2021/03/25 13,130.0 13,140.0 13,130.0 13,130.0 6
2021/03/24 13,110.0 13,130.0 13,090.0 13,130.0 13
2021/03/23 13,130.0 13,130.0 13,130.0 13,130.0 1
2021/03/22 13,140.0 13,140.0 13,130.0 13,130.0 7
2021/03/19 13,100.0 13,100.0 13,100.0 13,100.0 3
2021/03/18 13,160.0 13,160.0 12,980.0 13,100.0 182
2021/03/17 13,100.0 13,100.0 13,100.0 13,100.0 8
2021/03/16 13,100.0 13,120.0 13,100.0 13,120.0 15
2021/03/15 13,110.0 13,160.0 13,110.0 13,150.0 49
2021/03/12 13,170.0 13,170.0 13,130.0 13,130.0 22
2021/03/11 13,120.0 13,120.0 13,120.0 13,120.0 1
2021/03/10 13,100.0 13,120.0 13,100.0 13,120.0 12
2021/03/09 13,150.0 13,190.0 13,100.0 13,190.0 113
2021/03/08 13,270.0 13,270.0 13,150.0 13,150.0 54
2021/03/05 13,130.0 13,260.0 13,130.0 13,260.0 69
2021/03/04 13,190.0 13,190.0 13,130.0 13,190.0 21
2021/03/03 13,120.0 13,190.0 13,120.0 13,190.0 11
2021/03/02 13,170.0 13,170.0 13,170.0 13,170.0 10
2021/03/01 13,060.0 13,120.0 13,060.0 13,120.0 6
2021/02/26 13,210.0 13,210.0 13,060.0 13,060.0 21
2021/02/25 13,100.0 13,200.0 13,100.0 13,200.0 88