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) | 15,530 (24/08/05) |
| 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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 17,150 | 17,175 | 17,125 | 17,175 | +15 | +0.1 | 53 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 14,985 | 15,060 | 14,790 | 14,885 | -75 | -0.5 | 173 |
| 9/9 | 14,625 | 15,020 | 14,610 | 14,960 | +260 | +1.8 | 339 |
| 9/2 | 14,575 | 14,700 | 14,570 | 14,700 | +130 | +0.9 | 93 |
| 8/26 | 14,575 | 14,645 | 14,495 | 14,570 | -30 | -0.2 | 34 |
| 8/19 | 14,535 | 14,600 | 14,280 | 14,600 | +65 | +0.5 | 237 |
| 8/12 | 14,440 | 14,575 | 14,440 | 14,535 | +160 | +1.1 | 132 |
| 8/5 | 14,250 | 14,375 | 14,025 | 14,375 | -20 | -0.1 | 284 |
| 7/29 | 14,310 | 14,545 | 14,215 | 14,395 | -135 | -0.9 | 758 |
| 7/22 | 14,755 | 14,890 | 14,380 | 14,530 | -365 | -2.5 | 546 |
| 7/15 | 14,615 | 14,910 | 14,555 | 14,895 | +365 | +2.5 | 1,074 |
| 7/8 | 14,355 | 14,615 | 14,355 | 14,530 | +125 | +0.9 | 807 |
| 7/1 | 14,315 | 14,635 | 14,315 | 14,405 | -180 | -1.2 | 1,432 |
| 6/24 | 14,455 | 14,640 | 14,455 | 14,585 | +60 | +0.4 | 243 |
| 6/17 | 14,605 | 14,775 | 14,260 | 14,525 | -230 | -1.6 | 304 |
| 6/10 | 14,390 | 14,795 | 14,390 | 14,755 | +415 | +2.9 | 343 |
| 6/3 | 14,100 | 14,445 | 14,080 | 14,340 | +290 | +2.1 | 284 |
| 5/27 | 14,100 | 14,105 | 13,795 | 14,050 | +55 | +0.4 | 213 |
| 5/20 | 13,925 | 14,085 | 13,875 | 13,995 | +75 | +0.5 | 63 |
| 5/13 | 14,235 | 14,400 | 13,920 | 13,920 | -470 | -3.3 | 191 |
| 5/6 | 14,485 | 14,510 | 14,310 | 14,390 | +75 | +0.5 | 220 |
| 4/28 | 14,475 | 14,495 | 14,160 | 14,315 | -40 | -0.3 | 149 |
| 4/22 | 14,290 | 14,590 | 14,290 | 14,355 | +155 | +1.1 | 324 |
| 4/15 | 14,105 | 14,355 | 14,105 | 14,200 | -30 | -0.2 | 315 |
| 4/8 | 14,125 | 14,255 | 14,055 | 14,230 | +105 | +0.7 | 199 |
| 4/1 | 14,095 | 14,200 | 14,020 | 14,125 | +125 | +0.9 | 369 |
| 3/25 | 13,785 | 14,085 | 13,785 | 14,000 | +220 | +1.6 | 300 |
| 3/18 | 13,595 | 13,820 | 13,595 | 13,780 | +170 | +1.3 | 1,141 |
| 3/11 | 13,485 | 13,620 | 13,455 | 13,610 | -35 | -0.3 | 149 |
| 3/4 | 13,630 | 13,650 | 13,500 | 13,645 | +125 | +0.9 | 217 |
| 2/25 | 13,610 | 13,610 | 13,490 | 13,520 | -10 | -0.1 | 70 |
▶︎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
