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) | 15,465 (24/01/04) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 17,155 | 17,160 | 17,150 | 17,160 | +5 | +0.0 | 23 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 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 |
| 3/24 | 14,680 | 14,680 | 14,355 | 14,470 | -35 | -0.2 | 60 |
| 3/17 | 14,560 | 14,635 | 14,480 | 14,505 | +20 | +0.1 | 19 |
| 3/10 | 14,590 | 14,675 | 14,485 | 14,485 | -105 | -0.7 | 116 |
| 3/3 | 14,595 | 14,600 | 14,385 | 14,590 | -5 | +0.0 | 142 |
| 2/24 | 14,590 | 14,595 | 14,405 | 14,595 | +50 | +0.3 | 53 |
| 2/17 | 14,550 | 14,565 | 14,445 | 14,545 | +45 | +0.3 | 19 |
| 2/10 | 14,520 | 14,640 | 14,395 | 14,500 | -195 | -1.3 | 179 |
| 2/3 | 14,605 | 14,750 | 14,460 | 14,695 | +195 | +1.3 | 54 |
| 1/27 | 14,580 | 14,800 | 14,455 | 14,500 | -80 | -0.6 | 226 |
| 1/20 | 14,325 | 14,585 | 14,320 | 14,580 | -20 | -0.1 | 195 |
| 1/13 | 14,590 | 14,600 | 14,495 | 14,600 | +60 | +0.4 | 55 |
| 1/6 | 14,315 | 14,545 | 14,200 | 14,540 | +20 | +0.1 | 116 |
| 12/30 | 14,725 | 14,725 | 14,365 | 14,520 | +35 | +0.2 | 62 |
| 12/23 | 14,740 | 14,740 | 14,485 | 14,485 | -190 | -1.3 | 65 |
| 12/16 | 14,570 | 14,740 | 14,570 | 14,675 | 0 | 0.0 | 145 |
| 12/9 | 14,455 | 14,675 | 14,440 | 14,675 | +160 | +1.1 | 51 |
| 12/2 | 14,580 | 14,585 | 14,455 | 14,515 | -50 | -0.3 | 14 |
| 11/25 | 14,475 | 14,565 | 14,460 | 14,565 | +90 | +0.6 | 45 |
| 11/18 | 14,505 | 14,585 | 14,475 | 14,475 | -25 | -0.2 | 15 |
| 11/11 | 14,705 | 14,785 | 14,500 | 14,500 | -165 | -1.1 | 213 |
| 11/4 | 14,665 | 14,790 | 14,660 | 14,665 | +10 | +0.1 | 133 |
| 10/28 | 14,640 | 14,735 | 14,560 | 14,655 | -105 | -0.7 | 134 |
| 10/21 | 14,650 | 14,885 | 14,650 | 14,760 | +130 | +0.9 | 90 |
| 10/14 | 14,640 | 14,640 | 14,475 | 14,630 | +35 | +0.2 | 71 |
| 10/7 | 14,435 | 14,595 | 14,435 | 14,595 | +185 | +1.3 | 44 |
| 9/30 | 14,620 | 14,620 | 14,360 | 14,410 | -245 | -1.7 | 180 |
| 9/22 | 14,860 | 14,860 | 14,655 | 14,655 | -230 | -1.6 | 49 |
▶︎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
