1349東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＡＢＦ汎アジア債券インデックス・ファンド 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 17,315 (24/07/11) | 15,265 (23/12/25) |
| 年初来高値 | 年初来安値 |
|---|---|
| 17,315 (24/07/11) | 15,465 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 16,680 | 16,910 | 16,380 | 16,795 | +170 | +1.0 | 293 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 16,820 | 17,000 | 16,490 | 16,625 | -140 | -0.8 | 622 |
| 24/10 | 16,315 | 16,950 | 16,315 | 16,765 | +480 | +3.0 | 1,218 |
| 24/09 | 16,150 | 17,055 | 15,730 | 16,285 | +200 | +1.2 | 1,334 |
| 24/08 | 16,060 | 16,250 | 15,530 | 16,085 | -205 | -1.3 | 805 |
| 24/07 | 17,100 | 17,315 | 16,020 | 16,290 | -730 | -4.3 | 875 |
| 24/06 | 16,505 | 17,020 | 16,330 | 17,020 | +470 | +2.8 | 798 |
| 24/05 | 16,200 | 16,675 | 16,095 | 16,550 | +240 | +1.5 | 1,193 |
| 24/04 | 15,920 | 16,375 | 15,920 | 16,310 | +255 | +1.6 | 727 |
| 24/03 | 15,980 | 16,175 | 15,715 | 16,055 | 0 | 0.0 | 410 |
| 24/02 | 15,600 | 16,055 | 15,570 | 16,055 | +450 | +2.9 | 1,230 |
| 24/01 | 15,465 | 15,945 | 15,465 | 15,605 | +150 | +1.0 | 1,142 |
| 23/12 | 16,065 | 16,065 | 15,265 | 15,455 | -470 | -3.0 | 945 |
| 23/11 | 15,425 | 16,150 | 15,310 | 15,925 | +545 | +3.5 | 527 |
| 23/10 | 15,380 | 15,400 | 15,190 | 15,380 | 0 | 0.0 | 615 |
| 23/09 | 15,220 | 15,380 | 15,220 | 15,380 | +5 | +0.0 | 285 |
| 23/08 | 15,235 | 15,415 | 15,135 | 15,375 | +160 | +1.1 | 614 |
| 23/07 | 15,555 | 15,625 | 15,020 | 15,215 | -175 | -1.1 | 790 |
| 23/06 | 15,000 | 15,435 | 14,985 | 15,390 | +380 | +2.5 | 914 |
| 23/05 | 14,825 | 15,195 | 14,825 | 15,010 | +265 | +1.8 | 566 |
| 23/04 | 14,590 | 14,745 | 14,405 | 14,745 | +155 | +1.1 | 541 |
| 23/03 | 14,385 | 14,680 | 14,260 | 14,590 | -5 | +0.0 | 438 |
| 23/02 | 14,695 | 14,695 | 14,395 | 14,595 | +50 | +0.3 | 264 |
| 23/01 | 14,315 | 14,800 | 14,200 | 14,545 | +25 | +0.2 | 641 |
| 22/12 | 14,515 | 14,740 | 14,365 | 14,520 | -60 | -0.4 | 324 |
| 22/11 | 14,660 | 14,790 | 14,455 | 14,580 | -85 | -0.6 | 379 |
| 22/10 | 14,435 | 14,885 | 14,435 | 14,665 | +255 | +1.8 | 379 |
| 22/09 | 14,680 | 15,060 | 14,360 | 14,410 | -190 | -1.3 | 769 |
| 22/08 | 14,250 | 14,680 | 14,025 | 14,600 | +205 | +1.4 | 752 |
| 22/07 | 14,320 | 14,910 | 14,215 | 14,395 | -175 | -1.2 | 3,344 |
| 22/06 | 14,250 | 14,795 | 14,175 | 14,570 | +400 | +2.8 | 2,404 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
