[1349 東証] ABF汎アジア債券インデックス・ファンド 日足 時系列データ

[1349 東証] ABF汎アジア債券インデックス・ファンド
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-2712780.0012900.0012710.0012800.0076970070
2017-07-2612880.0012880.0012880.0012880.00338640
2017-07-2512780.0012890.0012780.0012890.0027346220
2017-07-2412830.0012890.0012830.0012890.0010128410
2017-07-2112870.0012890.0012840.0012880.0038489070
2017-07-2012900.0012950.0012900.0012950.0017219570
2017-07-1912980.0013000.0012980.0012980.0018233700
2017-07-1813000.0013000.0012950.0012950.0048622700
2017-07-1413050.0013060.0012980.0013060.00678240
2017-07-1313020.0013100.0013020.0013050.0030390980
2017-07-1212970.0013000.0012970.0012990.0034441720
2017-07-1112930.0013000.0012930.0013000.001882431900
2017-07-1012900.0012910.0012900.0012910.0024309630
2017-07-0712960.0012960.0012840.0012840.0053685050
2017-07-0612930.0012930.0012920.0012920.0019245630
2017-07-0512920.0012920.0012920.0012920.00112920
2017-07-0412900.0012910.0012900.0012910.00790320
2017-07-0312880.0012880.0012870.0012870.00338620
2017-06-3012880.0012880.0012880.0012880.0016206080
2017-06-2912890.0012910.0012710.0012870.0026334640
2017-06-2812850.0012850.0012850.0012850.001281644800
2017-06-2712780.0012810.0012710.0012810.0016204660
2017-06-2612830.0012830.0012500.0012740.002132708640
2017-06-2312800.0012800.0012790.0012800.0020255950
2017-06-2212740.0012740.0012740.0012740.0010127400
2017-06-2112730.0012740.0012730.0012730.0058738360
2017-06-2012780.0012800.0012780.0012800.0019242870
2017-06-1912790.0012800.0012700.0012780.0032408430
2017-06-1612730.0012740.0012660.0012740.0032407240
2017-06-1512710.0012710.0012710.0012710.00112710
2017-06-1412690.0012690.0012650.0012650.00450720
2017-06-1312680.0012720.0012680.0012720.0024304710
2017-06-1212700.0012700.0012620.0012680.0019240380
2017-06-0912640.0012640.0012620.0012620.00675800
2017-06-0812720.0012720.0012670.0012670.0013164870
2017-06-0712720.0012720.0012660.0012680.0016202850
2017-06-0612700.0012720.0012650.0012720.001011281550
2017-06-0512640.0012690.0012640.0012690.0014177100
2017-06-0212670.0012690.0012660.0012660.0014177430
2017-06-0112660.0012660.0012660.0012660.0060759600
2017-05-3112660.0012660.0012660.0012660.001041316640
2017-05-3012620.0012660.0012610.0012660.0039492210
2017-05-2912620.0012650.0012610.0012610.00871098610
2017-05-2612690.0012690.0012510.0012600.0076956770
2017-05-2500
2017-05-2412670.0012690.0012670.0012690.0017215430
2017-05-2312690.0012690.0012600.0012680.0033416600
2017-05-2212670.0012670.0012670.0012670.00225340
2017-05-1912600.0012600.0012600.0012600.0024302400
2017-05-1812660.0012660.0012660.0012660.00563300
2017-05-1712800.0012830.0012790.0012820.00564070
2017-05-1612610.0012860.0012610.0012860.0020252700
2017-05-1512860.0012860.0012860.0012860.0022282920
2017-05-1212800.0012840.0012800.0012840.0030384230
2017-05-1112680.0012790.0012680.0012790.001301660630
2017-05-1012680.0012700.0012410.0012510.0043542880
2017-05-0912580.0012640.0012550.0012640.0045567470
2017-05-0812520.0012600.0012520.0012600.00841054510
2017-05-0212510.0012510.0012450.0012450.0018225120
2017-05-0112530.0012540.0012440.0012440.0025312420
2017-04-2812350.0012440.0012330.0012440.0047581810
2017-04-2712340.0012480.0012340.0012450.0035432920
2017-04-2612440.0012500.0012360.0012360.0069860710
2017-04-2512440.0012440.0012350.0012390.0027334020
2017-04-2412390.0012390.0012390.0012390.00561950
2017-04-2112370.0012480.0012370.0012390.0025310080
2017-04-2012370.0012370.0012370.0012370.00449480
2017-04-1912440.0012460.0012440.0012460.009112060
2017-04-1812340.0012470.0012340.0012360.0014173670
2017-04-1712240.0012280.0012240.0012280.00898080
2017-04-1412280.0012280.0012280.0012280.00224560
2017-04-1312210.0012390.0012210.0012390.00561250
2017-04-1212480.0012480.0012210.0012210.00861056090
2017-04-1100
2017-04-1012310.0012480.0012310.0012480.0063777030
2017-04-0712480.0012480.0012480.0012480.0012149760
2017-04-0612480.0012480.0012480.0012480.00449920
2017-04-0512490.0012500.0012490.0012500.00337490
2017-04-0412430.0012490.0012430.0012490.00674640
2017-04-0312490.0012490.0012480.0012490.00562430
2017-03-3112390.0012530.0012390.0012410.0052648670
2017-03-3012670.0012670.0012250.0012250.001231528220
2017-03-2912690.0012690.0012690.0012690.00112690
2017-03-2812550.0012580.0012550.0012580.0018226200
2017-03-2712670.0012670.0012520.0012590.0071896260
2017-03-2412520.0012760.0012520.0012760.0051644000
2017-03-2312560.0012740.0012560.0012730.0026330410
2017-03-2212590.0012590.0012580.0012580.001471850400
2017-03-2112740.0012740.0012700.0012740.0032407210
2017-03-1712740.0012750.0012590.0012750.001161475750
2017-03-1612650.0012720.0012640.0012720.0034430550
2017-03-1512650.0012660.0012650.0012660.0013164570
2017-03-1412670.0012670.0012600.0012640.0037466990
2017-03-1312690.0012690.0012590.0012670.0037467800
2017-03-1012680.0012680.0012670.0012670.00450690
2017-03-0912650.0012700.0012650.0012700.00788640
2017-03-0812710.0012710.0012590.0012660.001241564480
2017-03-0712720.0012720.0012720.0012720.0010127200
2017-03-0612740.0012740.0012680.0012710.0013165380
2017-03-0312590.0012700.0012590.0012700.0065819720
2017-03-0212690.0012690.0012690.0012690.00225380
2017-03-0112650.0012690.0012600.0012690.0033416660
2017-02-2812680.0012680.0012630.0012650.0023291070
2017-02-2712660.0012790.0012650.0012680.0058734790
2017-02-2412670.0012790.0012670.0012730.0036456540
2017-02-2312730.0012790.0012730.0012730.001051342550
2017-02-2212670.0012790.0012670.0012790.0048611590
2017-02-2112680.0012680.0012680.0012680.008101440
2017-02-2012730.0012750.0012690.0012690.0016203700
2017-02-1712700.0012700.0012620.0012670.0023291340
2017-02-1612740.0012740.0012710.0012730.0042534290
2017-02-1512690.0012700.0012690.0012700.0022279240
2017-02-1412620.0012680.0012620.0012680.0017214980
2017-02-1312540.0012620.0012540.0012620.0018226740
2017-02-1012540.0012620.0012540.0012620.00675320
2017-02-0912490.0012600.0012480.0012600.0031389660
2017-02-0812570.0012570.0012570.0012570.00562850
2017-02-0712580.0012580.0012490.0012570.0013163340
2017-02-0612470.0012490.0012470.0012470.0010124750
2017-02-0312490.0012580.0012400.0012490.0038474010
2017-02-0212600.0012600.0012400.0012490.0038473910
2017-02-0112550.0012590.0012350.0012510.001011258310
2017-01-3112530.0012650.0012530.0012650.0023289760
2017-01-3012700.0012700.0012530.0012530.0071896040
2017-01-2712730.0012730.0012700.0012700.0016203380
2017-01-2612650.0012650.0012590.0012590.0019239950
2017-01-2512710.0012710.0012700.0012700.00338120
2017-01-2412780.0012780.0012560.0012610.0054679480
2017-01-2312660.0012760.0012660.0012670.0050633150
2017-01-2012790.0012840.0012790.0012840.00225630
2017-01-1912750.0012840.0012710.0012840.0025318650
2017-01-1812740.0012940.0012740.0012850.0071909860
2017-01-1712840.0012840.0012800.0012830.0077986820
2017-01-1612850.0012850.0012850.0012850.009115650
2017-01-1312930.0012940.0012840.0012840.0077992540
2017-01-1212940.0012950.0012940.0012950.0061789400
2017-01-1112980.0012980.0012870.0012940.0014181090
2017-01-1012990.0012990.0012950.0012980.001221582670
2017-01-0612990.0012990.0012890.0012970.00451820
2017-01-0512920.0012990.0012870.0012990.0061788150
2017-01-0412960.0012970.0012900.0012970.001131465280
2016-12-3012940.0012970.0012900.0012970.0052673670
2016-12-2912950.0012960.0012830.0012960.00961239890
2016-12-2812860.0012930.0012860.0012900.0032411930
2016-12-2712910.0012920.0012910.0012910.0057735880
2016-12-2612870.0012940.0012870.0012910.001491918610
2016-12-2212900.0012980.0012880.0012980.0020258620
2016-12-2112900.0012900.0012890.0012890.0031399820
2016-12-2012900.0012900.0012880.0012880.0025322360
2016-12-1913010.0013010.0012900.0012910.0044569900
2016-12-1612990.0013000.0012920.0013000.002473206920
2016-12-1512620.0012950.0012600.0012950.002463159160
2016-12-1412750.0012800.0012490.0012650.003534467300
2016-12-1312680.0012740.0012660.0012740.0048610090
2016-12-1212600.0012660.0012560.0012660.0070882770
2016-12-0912560.0012740.0012560.0012560.001271612740
2016-12-0812570.0012650.0012530.0012530.001061336040
2016-12-0712550.0012640.0012550.0012560.0013163560
2016-12-0612640.0012640.0012640.0012640.004155245600
2016-12-0512570.0012650.0012550.0012630.0038479200
2016-12-0212500.0012650.0012480.0012640.003884880400
2016-12-0112500.0012500.0012350.0012350.00941172300
2016-11-3012400.0012400.0012280.0012400.0033408430
2016-11-2912500.0012510.0012200.0012350.001411736720
2016-11-2812320.0012550.0012320.0012530.0028347710
2016-11-2512270.0012500.0012270.0012410.001732139360
2016-11-2412340.0012500.0012150.0012450.003354135370
2016-11-2212120.0012250.0012120.0012250.0029353610
2016-11-2112190.0012250.0012000.0012200.001591925120
2016-11-1812130.0012250.0012100.0012210.002683272910
2016-11-1712070.0012200.0012070.0012200.001802191260
2016-11-1612030.0012110.0012030.0012110.0034410510
2016-11-1512030.0012100.0012030.0012080.0051616090
2016-11-1412100.0012150.0012010.0012130.003864654540
2016-11-1112160.0012190.0012140.0012160.001972395310
2016-11-1012080.0012180.0012080.0012180.0074895170
2016-11-0912110.0012270.0012110.0012150.0057697000
2016-11-0812160.0012260.0012160.0012240.00881072510
2016-11-0712010.0012150.0012000.0012070.001031237780
2016-11-0412110.0012110.0012110.0012110.0017205870
2016-11-0212170.0012250.0012110.0012110.0052631640
2016-11-0112250.0012270.0012250.0012270.0021257450
2016-10-3112250.0012260.0012250.0012250.001932364260
2016-10-2812160.0012170.0012160.0012170.0011133770
2016-10-2712150.0012210.0012150.0012210.0011133710
2016-10-2612160.0012250.0012160.0012250.00861052140
2016-10-2512130.0012200.0012130.0012200.0070852930
2016-10-2412140.0012200.0012140.0012200.0039474890
2016-10-2112130.0012240.0012130.0012240.0018218740
2016-10-2012170.0012170.0012150.0012150.0013158160
2016-10-1912110.0012250.0012110.0012250.0060729840
2016-10-1812110.0012120.0012110.0012120.0056678540
2016-10-1712190.0012250.0012120.0012170.0053644510
2016-10-1412260.0012290.0012210.0012250.0078954830
2016-10-1312220.0012290.0012200.0012200.0036440250
2016-10-1212180.0012180.0012180.0012180.0010121800
2016-10-1112200.0012240.0012200.0012200.001782171690
2016-10-0712140.0012300.0012140.0012300.001181443750
2016-10-0612160.0012250.0012160.0012250.0053646930
2016-10-0512170.0012230.0012170.0012230.0060731720
2016-10-0412120.0012160.0012120.0012160.0022266720
2016-10-0312100.0012190.0012100.0012110.0040484790
2016-09-3012120.0012170.0012110.0012170.0035424530
2016-09-2912110.0012150.0012110.0012150.001401697130
2016-09-2812110.0012140.0012110.0012140.001201453390
2016-09-2712140.0012140.0012100.0012130.001581914750
2016-09-2612130.0012140.0012130.0012140.001121359100
2016-09-2312110.0012130.0012110.0012130.0058702400
2016-09-2112140.0012180.0012140.0012160.001932343120
2016-09-2012140.0012220.0012140.0012220.001611965740
2016-09-1612140.0012160.0012110.0012140.001031250160
2016-09-1512160.0012210.0012160.0012210.0045548260
2016-09-1412170.0012170.0012170.0012170.0024292080
2016-09-1312190.0012190.0012170.0012170.0030365620
2016-09-1212440.0012440.0012200.0012220.001191462590
2016-09-0912400.0012400.0012350.0012350.0050618350
2016-09-0812380.0012400.0012380.0012380.0020247650
2016-09-0712310.0012400.0012300.0012400.0045554520
2016-09-0612260.0012420.0012260.0012300.001181460640
2016-09-0512360.0012360.0012200.0012250.0063773320
2016-09-0212340.0012350.0012340.0012350.0026321000
2016-09-0112250.0012300.0012250.0012290.0034416980
2016-08-3112120.0012230.0012120.0012230.0045547140
2016-08-3012200.0012210.0012200.0012210.0023280630
2016-08-2912250.0012290.0012100.0012200.001221491430
2016-08-2612100.0012100.0012090.0012090.0054653270
2016-08-2512100.0012100.0012100.0012100.00336300
2016-08-2412120.0012120.0012090.0012090.001051270730
2016-08-2312160.0012180.0012100.0012150.0077932020
2016-08-2212190.0012190.0012180.0012180.0019231500
2016-08-1912100.0012180.0012100.0012170.0033400070
2016-08-1812160.0012180.0012100.0012120.001752126680
2016-08-1712280.0012290.0012200.0012290.0040489500
2016-08-1612210.0012280.0012200.0012270.0062757120
2016-08-1512260.0012280.0012260.0012270.0017208490
2016-08-1212110.0012280.0012110.0012270.0047572200
2016-08-1012230.0012290.0012230.0012280.0022269950
2016-08-0912110.0012260.0012110.0012250.0047569900
2016-08-0812240.0012300.0012150.0012150.0038463910
2016-08-0512100.0012210.0012100.0012210.0027327200
2016-08-0412260.0012260.0012100.0012110.002452972040
2016-08-0312250.0012330.0012160.0012160.001882298780
2016-08-0212300.0012380.0012300.0012350.001421746800
2016-08-0112300.0012440.0012290.0012440.001722128350
2016-07-2912490.0012640.0012340.0012400.001241537140
2016-07-2812400.0012850.0012400.0012790.001341690380
2016-07-2712410.0012490.0012410.0012490.0041509220
2016-07-2612500.0012530.0012500.0012530.0036450120
2016-07-2512630.0012690.0012630.0012650.001361717960
2016-07-2212610.0012640.0012590.0012630.0057718770

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog