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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 16,485 (24/05/01) | 14,840 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 16,485 (24/05/01) | 15,465 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 16,270 | 16,485 | 16,200 | 16,225 | -45 | -0.3 | 206 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 16,140 | 16,270 | 16,020 | 16,270 | +245 | +1.5 | 168 |
| 4/19 | 16,155 | 16,160 | 16,005 | 16,025 | +20 | +0.1 | 83 |
| 4/12 | 16,055 | 16,125 | 15,970 | 16,005 | +45 | +0.3 | 145 |
| 4/5 | 15,920 | 16,160 | 15,920 | 15,960 | -95 | -0.6 | 267 |
| 3/29 | 16,160 | 16,165 | 16,055 | 16,055 | -105 | -0.7 | 66 |
| 3/22 | 15,820 | 16,175 | 15,815 | 16,160 | +335 | +2.1 | 66 |
| 3/15 | 15,805 | 15,945 | 15,715 | 15,825 | -145 | -0.9 | 196 |
| 3/8 | 15,905 | 16,035 | 15,850 | 15,970 | +30 | +0.2 | 75 |
| 3/1 | 15,880 | 16,055 | 15,880 | 15,940 | +60 | +0.4 | 99 |
| 2/22 | 15,820 | 15,955 | 15,805 | 15,880 | +70 | +0.4 | 297 |
| 2/16 | 15,775 | 15,985 | 15,775 | 15,810 | +55 | +0.4 | 498 |
| 2/9 | 15,745 | 15,855 | 15,660 | 15,755 | +185 | +1.2 | 310 |
| 2/2 | 15,605 | 15,665 | 15,570 | 15,570 | -160 | -1.0 | 91 |
| 1/26 | 15,700 | 15,760 | 15,550 | 15,730 | +60 | +0.4 | 163 |
| 1/19 | 15,695 | 15,945 | 15,670 | 15,670 | -135 | -0.9 | 226 |
| 1/12 | 15,580 | 15,805 | 15,570 | 15,805 | +60 | +0.4 | 477 |
| 1/5 | 15,465 | 15,745 | 15,465 | 15,745 | +290 | +1.9 | 218 |
| 12/29 | 15,665 | 15,665 | 15,265 | 15,455 | -130 | -0.8 | 141 |
| 12/22 | 15,525 | 15,625 | 15,415 | 15,585 | +155 | +1.0 | 209 |
| 12/15 | 15,600 | 15,600 | 15,270 | 15,430 | -135 | -0.9 | 443 |
| 12/8 | 15,880 | 15,880 | 15,405 | 15,565 | -235 | -1.5 | 109 |
| 12/1 | 15,880 | 16,065 | 15,720 | 15,800 | -75 | -0.5 | 121 |
| 11/24 | 16,150 | 16,150 | 15,690 | 15,875 | -185 | -1.2 | 87 |
| 11/17 | 15,900 | 16,065 | 15,695 | 16,060 | +360 | +2.3 | 159 |
| 11/10 | 15,450 | 15,910 | 15,450 | 15,700 | +250 | +1.6 | 43 |
| 11/2 | 15,380 | 15,450 | 15,310 | 15,450 | +55 | +0.4 | 211 |
| 10/27 | 15,390 | 15,395 | 15,200 | 15,395 | +60 | +0.4 | 241 |
| 10/20 | 15,395 | 15,395 | 15,190 | 15,335 | -60 | -0.4 | 67 |
| 10/13 | 15,260 | 15,395 | 15,255 | 15,395 | +70 | +0.5 | 122 |
| 10/6 | 15,380 | 15,400 | 15,245 | 15,325 | -55 | -0.4 | 134 |
▶︎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