[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 
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
2016-07-2112770.0012770.0012610.0012760.00901149080
2016-07-2012800.0012800.0012250.0012580.001001253840
2016-07-1912750.0012780.0012740.0012740.0029369580
2016-07-1512620.0012740.0012620.0012740.001541950800
2016-07-1412580.0012590.0012520.0012590.0025314500
2016-07-1312320.0012590.0012320.0012590.002513127550
2016-07-1212290.0012320.0012290.0012320.0066812710
2016-07-1112290.0012290.0012200.0012290.0081992450
2016-07-0812280.0012300.0012250.0012300.0076933170
2016-07-0712330.0012330.0012250.0012320.0072887330
2016-07-0612490.0012490.0012250.0012330.001441783630
2016-07-0512420.0012490.0012340.0012490.001061314970
2016-07-0412490.0012540.0012420.0012420.00811010510
2016-07-0112480.0012530.0012480.0012490.0080999510
2016-06-3012360.0012480.0012350.0012480.001481830420
2016-06-2912600.0012600.0012360.0012360.004505604060
2016-06-2812600.0012600.0012600.0012600.0066831600
2016-06-2712670.0012690.0012420.0012600.00921160300
2016-06-2412700.0012720.0012370.0012370.002262822160
2016-06-2312790.0012790.0012700.0012700.0057728470
2016-06-2212670.0012790.0012650.0012790.0076962880
2016-06-2112710.0013000.0012600.0012770.002773534670
2016-06-2012670.0012720.0012670.0012710.00831052390
2016-06-1712610.0012690.0012580.0012670.001091374040
2016-06-1612680.0012690.0012610.0012610.001141443140
2016-06-1512690.0012800.0012670.0012670.001802285690
2016-06-1412760.0012760.0012710.0012710.002122699600
2016-06-1312830.0012840.0012750.0012780.00841076140
2016-06-1012780.0012830.0012780.0012830.0064818200
2016-06-0912830.0012830.0012650.0012780.001291644940
2016-06-0812710.0012830.0012710.0012830.0051648580
2016-06-0712680.0012790.0012680.0012710.0078989660
2016-06-0612770.0012770.0012680.0012680.001211540830
2016-06-0312860.0012860.0012770.0012770.00841078840
2016-06-0212920.0012920.0012920.0012920.0058749360
2016-06-0112870.0012940.0012870.0012920.0017219270
2016-05-3112800.0012800.0012800.0012800.0046588800
2016-05-3012940.0012990.0012700.0012850.001802311190
2016-05-2712950.0012950.0012860.0012860.001411823590
2016-05-2612820.0012840.0012820.0012830.0011141170
2016-05-2512820.0012820.0012820.0012820.00112820
2016-05-2412820.0012820.0012820.0012820.00225640
2016-05-2312830.0012830.0012810.0012830.00338470
2016-05-2012830.0012830.0012830.0012830.00451320
2016-05-1912830.0012830.0012780.0012830.0016204700
2016-05-1800
2016-05-1712730.0012840.0012730.0012840.0063802810
2016-05-1612850.0012850.0012750.0012850.0019243210
2016-05-1312900.0012900.0012810.0012900.0013167540
2016-05-1212920.0012920.0012830.0012830.0016206450
2016-05-1112790.0012800.0012790.0012800.0014179190
2016-05-1012790.0012790.0012770.0012780.0032409010
2016-05-0912720.0012840.0012710.0012840.0049624460
2016-05-0612850.0012970.0012770.0012770.001181517220
2016-05-0212950.0012950.0012800.0012830.001401799540
2016-04-2813050.0013050.0012950.0012950.0018234400
2016-04-2712980.0013010.0012930.0012930.0039506310
2016-04-2613050.0013050.0012960.0012990.0036467590
2016-04-2513020.0013050.0012950.0013050.0064832180
2016-04-2212840.0012930.0012770.0012820.0075963290
2016-04-2112810.0012920.0012810.0012920.0045577900
2016-04-2012960.0012960.0012820.0012890.0051655170
2016-04-1912960.0012960.0012900.0012960.0017219780
2016-04-1812980.0012990.0012900.0012900.0060776100
2016-04-1512740.0012990.0012740.0012990.002453124840
2016-04-1413060.0013060.0012970.0013040.008104270
2016-04-1313000.0013020.0013000.0013000.0025325040
2016-04-1212930.0012980.0012930.0012930.0011142350
2016-04-1113090.0013190.0012900.0012980.001201564760
2016-04-0813210.0013210.0012990.0013090.001161515880
2016-04-0713270.0013330.0013250.0013250.0018238930
2016-04-0613280.0013290.0013260.0013270.0015199100
2016-04-0513270.0013270.0013250.0013260.0015199010
2016-04-0413160.0013280.0013160.0013280.00566130
2016-04-0113140.0013300.0013130.0013130.00679470
2016-03-3113050.0013300.0013050.0013080.0047615410
2016-03-3013350.0013350.0013020.0013020.002152827300
2016-03-2913350.0013360.0013350.0013350.0010133550
2016-03-2813350.0013360.0013350.0013360.008106820
2016-03-2513340.0013340.0013240.0013330.0050666490
2016-03-2413240.0013340.0013230.0013340.0015198680
2016-03-2313350.0013360.0013230.0013330.0015199740
2016-03-2213350.0013350.0013300.0013350.0029386860
2016-03-1813230.0013340.0013230.0013230.008106060
2016-03-1713330.0013330.0013330.0013330.0011146630
2016-03-1613210.0013340.0013170.0013340.0030397410
2016-03-1513350.0013350.0013130.0013310.0029385130
2016-03-1413200.0013400.0013190.0013210.00891184480
2016-03-1113150.0013180.0013020.0013180.0020261550
2016-03-1013080.0013100.0013080.0013100.0016209320
2016-03-0913080.0013080.0013080.0013080.00339240
2016-03-0813000.0013090.0012990.0013090.0013169280
2016-03-0713000.0013040.0012970.0013040.0028363850
2016-03-0412960.0013000.0012960.0013000.002803639860
2016-03-0312950.0012960.0012940.0012960.0039504790
2016-03-0212810.0012940.0012810.0012930.001161496250
2016-03-0112940.0012950.0012940.0012950.00451790
2016-02-2912940.0012940.0012860.0012900.0048620380
2016-02-2612930.0012940.0012920.0012920.0018232710
2016-02-2512950.0012950.0012810.0012810.0035450820
2016-02-2412950.0012950.0012950.0012950.00225900
2016-02-2312930.0012990.0012840.0012910.0023297240
2016-02-2212880.0012990.0012880.0012990.0025323100
2016-02-1912870.0012880.0012860.0012880.0020257340
2016-02-1812840.0012880.0012600.0012800.0066844930
2016-02-1712500.0012830.0012500.0012600.002913648410
2016-02-1612600.0012690.0012600.0012630.0014176780
2016-02-1512810.0012810.0012470.0012610.00951202740
2016-02-1212700.0012700.0012380.0012570.003614560000
2016-02-1012920.0012950.0012700.0012700.0026335080
2016-02-0913190.0013190.0012530.0012920.003023898080
2016-02-0813050.0013150.0013010.0013070.0043560620
2016-02-0513340.0013370.0013180.0013190.0026345780
2016-02-0413450.0013450.0013260.0013260.00911217040
2016-02-0313590.0013590.0013430.0013470.0052702350
2016-02-0213630.0013630.0013500.0013600.0043584770
2016-02-0113660.0013660.0013410.0013430.0065885640
2016-01-2913210.0013300.0013190.0013300.006118121930
2016-01-2813180.0013290.0013180.0013290.004235583480
2016-01-2713240.0013240.0012810.0013150.002102729920
2016-01-2613190.0013190.0013160.0013170.00792280
2016-01-2512980.0013160.0012910.0013160.00127216689450
2016-01-2212900.0012990.0012610.0012990.001281640090
2016-01-2113100.0013100.0012910.0012910.00911181970
2016-01-2013250.0013250.0013000.0013180.001882457550
2016-01-1913440.0013440.0013230.0013430.001281713900
2016-01-1813200.0013440.0013150.0013300.001071416510
2016-01-1513280.0013390.0013270.0013330.0028372560
2016-01-1413430.0013440.0013300.0013440.0030402090
2016-01-1313270.0013440.0013270.0013440.0026347390
2016-01-1213260.0013360.0013250.0013250.0047623510
2016-01-0813570.0013570.0013300.0013440.002002691600
2016-01-0713640.0013650.0013600.0013600.0012163500
2016-01-0613710.0013710.0013600.0013610.00821118210
2016-01-0513700.0013750.0013700.0013720.0022301490
2016-01-0413820.0013820.0013720.0013720.0071977650
2015-12-3013800.0013870.0013610.0013840.001321810090
2015-12-2913750.0013880.0013700.0013790.001061457160
2015-12-2813730.0013840.0013730.0013840.0042577320
2015-12-2513750.0013770.0013750.0013750.00961320050
2015-12-2413820.0013820.0013780.0013790.0053731570
2015-12-2213850.0013850.0013830.0013830.0034470620
2015-12-2113880.0013880.0013850.0013860.0042582420
2015-12-1813880.0013880.0013850.0013880.0021291310
2015-12-1713890.0013890.0013850.0013850.0042582390
2015-12-1613890.0013900.0013810.0013880.0019263850
2015-12-1513910.0013910.0013750.0013780.00801103760
2015-12-1414000.0014000.0013700.0013920.003234471190
2015-12-1114020.0014020.0014000.0014000.0054756280
2015-12-1014000.0014020.0014000.0014020.0010140050
2015-12-0914080.0014080.0014000.0014000.0017238700
2015-12-0814020.0014090.0014020.0014090.0020280800
2015-12-0714090.0014090.0014080.0014090.0025352150
2015-12-0414040.0014140.0013960.0014130.001061486480
2015-12-0314050.0014050.0014050.0014050.0011154550
2015-12-0214030.0014050.0013990.0014020.0014196180
2015-12-0114000.0014030.0014000.0014000.0024336060
2015-11-3013990.0014020.0013980.0014000.00791104890
2015-11-2714090.0014110.0014090.0014100.0013183230
2015-11-2614090.0014110.0014040.0014100.0021295840

   ※ 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