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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 16,760 | 16,910 | 16,760 | 16,795 | -20 | -0.1 | 88 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 15,260 | 15,380 | 15,260 | 15,380 | +120 | +0.8 | 51 |
| 9/22 | 15,380 | 15,380 | 15,255 | 15,260 | -115 | -0.8 | 54 |
| 9/15 | 15,300 | 15,375 | 15,240 | 15,375 | +135 | +0.9 | 113 |
| 9/8 | 15,380 | 15,380 | 15,240 | 15,240 | +20 | +0.1 | 59 |
| 9/1 | 15,345 | 15,375 | 15,210 | 15,220 | -50 | -0.3 | 104 |
| 8/25 | 15,400 | 15,400 | 15,135 | 15,270 | +15 | +0.1 | 119 |
| 8/18 | 15,415 | 15,415 | 15,250 | 15,255 | -65 | -0.4 | 75 |
| 8/10 | 15,310 | 15,350 | 15,285 | 15,320 | +45 | +0.3 | 64 |
| 8/4 | 15,150 | 15,365 | 15,105 | 15,275 | +125 | +0.8 | 310 |
| 7/28 | 15,340 | 15,455 | 15,020 | 15,150 | -110 | -0.7 | 334 |
| 7/21 | 15,360 | 15,415 | 15,075 | 15,260 | +10 | +0.1 | 175 |
| 7/14 | 15,375 | 15,380 | 15,075 | 15,250 | -150 | -1.0 | 151 |
| 7/7 | 15,555 | 15,625 | 15,390 | 15,400 | +10 | +0.1 | 80 |
| 6/30 | 15,370 | 15,430 | 15,230 | 15,390 | +155 | +1.0 | 45 |
| 6/23 | 15,300 | 15,435 | 15,130 | 15,235 | +5 | +0.0 | 366 |
| 6/16 | 15,045 | 15,290 | 15,005 | 15,230 | +230 | +1.5 | 252 |
| 6/9 | 15,090 | 15,165 | 14,985 | 15,000 | 0 | 0.0 | 67 |
| 6/2 | 15,100 | 15,195 | 14,985 | 15,000 | -35 | -0.2 | 305 |
| 5/26 | 14,925 | 15,100 | 14,920 | 15,035 | +20 | +0.1 | 76 |
| 5/19 | 14,945 | 15,070 | 14,945 | 15,015 | +175 | +1.2 | 39 |
| 5/12 | 15,040 | 15,115 | 14,840 | 14,840 | -200 | -1.3 | 62 |
| 5/2 | 14,825 | 15,090 | 14,825 | 15,040 | +295 | +2.0 | 268 |
| 4/28 | 14,600 | 14,745 | 14,555 | 14,745 | +145 | +1.0 | 354 |
| 4/21 | 14,710 | 14,720 | 14,600 | 14,600 | +40 | +0.3 | 71 |
| 4/14 | 14,515 | 14,645 | 14,510 | 14,560 | +150 | +1.0 | 93 |
| 4/7 | 14,590 | 14,590 | 14,405 | 14,410 | -180 | -1.2 | 23 |
| 3/31 | 14,260 | 14,590 | 14,260 | 14,590 | +120 | +0.8 | 109 |
▶︎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
