BondBloxx ETF Trust BondBloxx BBB Rated 1-5 Year Corporate Bond ETF【BBBS】日足四本値・時系列データ
NYSE Arca
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 51.87 (25/01/10)
52週安値 0 (24/04/04)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/04/02 | 50.95 | 50.95 | 50.81 | 50.85 | -0.04 | -0.08 | 9,847 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/04/01 | 50.89 | 50.91 | 50.79 | 50.89 | -0.16 | -0.31 | 185,126 |
25/03/31 | 51.05 | 51.05 | 50.99 | 51.05 | +0.03 | +0.06 | 21,672 |
25/03/28 | 50.99 | 51.02 | 50.94 | 51.02 | +0.12 | +0.24 | 18,536 |
25/03/27 | 50.92 | 50.92 | 50.83 | 50.90 | +0.02 | +0.04 | 23,738 |
25/03/26 | 50.80 | 50.89 | 50.80 | 50.88 | -0.02 | -0.04 | 23,192 |
25/03/25 | 50.90 | 50.93 | 50.86 | 50.90 | +0.03 | +0.06 | 11,342 |
25/03/24 | 50.87 | 50.88 | 50.86 | 50.87 | -0.07 | -0.14 | 17,005 |
25/03/21 | 50.94 | 50.96 | 50.91 | 50.94 | +0.03 | +0.06 | 6,905 |
25/03/20 | 51.03 | 51.03 | 50.89 | 50.91 | 0.00 | ー | 10,924 |
25/03/19 | 50.82 | 50.92 | 50.71 | 50.91 | +0.13 | +0.26 | 16,167 |
25/03/18 | 50.78 | 50.81 | 50.71 | 50.78 | +0.05 | +0.11 | 24,797 |
25/03/17 | 50.73 | 50.79 | 50.71 | 50.73 | +0.01 | +0.01 | 8,741 |
25/03/14 | 50.80 | 50.80 | 50.71 | 50.72 | -0.01 | -0.01 | 155,978 |
25/03/13 | 50.71 | 50.75 | 50.64 | 50.73 | +0.04 | +0.07 | 19,376 |
25/03/12 | 50.80 | 50.80 | 50.66 | 50.69 | -0.08 | -0.16 | 31,782 |
25/03/11 | 50.87 | 50.88 | 50.76 | 50.77 | -0.10 | -0.20 | 24,236 |
25/03/10 | 50.87 | 50.89 | 50.86 | 50.87 | +0.06 | +0.12 | 7,565 |
25/03/07 | 50.95 | 50.95 | 50.77 | 50.81 | -0.03 | -0.06 | 16,977 |
25/03/06 | 50.85 | 50.85 | 50.79 | 50.84 | -0.01 | -0.02 | 18,047 |
25/03/05 | 50.95 | 50.95 | 50.81 | 50.85 | -0.06 | -0.12 | 17,360 |
25/03/04 | 51.08 | 51.08 | 50.85 | 50.91 | +0.01 | +0.02 | 31,890 |
25/03/03 | 50.86 | 50.90 | 50.79 | 50.90 | -0.14 | -0.28 | 25,471 |
25/02/28 | 50.94 | 51.05 | 50.94 | 51.04 | +0.03 | +0.06 | 11,642 |
25/02/27 | 51.02 | 51.02 | 50.92 | 51.01 | +0.02 | +0.04 | 12,250 |
25/02/26 | 51.02 | 51.02 | 50.89 | 50.99 | +0.02 | +0.04 | 8,846 |
25/02/25 | 50.95 | 50.98 | 50.94 | 50.97 | +0.13 | +0.26 | 11,508 |
25/02/24 | 50.89 | 50.89 | 50.79 | 50.84 | +0.03 | +0.06 | 12,297 |
25/02/21 | 50.86 | 50.86 | 50.77 | 50.81 | +0.10 | +0.19 | 11,520 |
25/02/20 | 50.80 | 50.80 | 50.69 | 50.71 | +0.01 | +0.03 | 18,006 |
25/02/19 | 50.69 | 50.73 | 50.65 | 50.70 | +0.01 | +0.03 | 8,522 |