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 50.02 (25/04/11)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/08/13 | 51.51 | 51.51 | 51.46 | 51.47 | +0.06 | +0.11 | 3,658 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/08/12 | 51.37 | 51.42 | 51.35 | 51.42 | +0.06 | +0.11 | 21,396 |
25/08/11 | 51.36 | 51.43 | 51.28 | 51.36 | +0.03 | +0.06 | 149,702 |
25/08/08 | 51.42 | 51.42 | 51.32 | 51.33 | -0.04 | -0.07 | 11,700 |
25/08/07 | 51.40 | 51.41 | 51.32 | 51.37 | -0.01 | -0.02 | 14,639 |
25/08/06 | 51.35 | 51.41 | 51.32 | 51.38 | +0.01 | +0.01 | 14,204 |
25/08/05 | 51.35 | 51.38 | 51.32 | 51.37 | -0.03 | -0.06 | 23,167 |
25/08/04 | 51.41 | 51.41 | 51.31 | 51.40 | +0.03 | +0.06 | 10,037 |
25/08/01 | 51.28 | 51.37 | 51.24 | 51.37 | +0.09 | +0.18 | 5,256 |
25/07/31 | 51.33 | 51.33 | 51.25 | 51.28 | -0.01 | -0.02 | 15,371 |
25/07/30 | 51.32 | 51.39 | 51.26 | 51.29 | -0.04 | -0.09 | 15,699 |
25/07/29 | 51.26 | 51.34 | 51.26 | 51.33 | +0.07 | +0.13 | 11,393 |
25/07/28 | 51.26 | 51.29 | 51.23 | 51.27 | -0.03 | -0.05 | 9,199 |
25/07/25 | 51.32 | 51.32 | 51.21 | 51.29 | +0.04 | +0.08 | 15,476 |
25/07/24 | 51.23 | 51.25 | 51.19 | 51.25 | -0.03 | -0.06 | 11,540 |
25/07/23 | 51.31 | 51.31 | 51.26 | 51.28 | -0.05 | -0.10 | 19,505 |
25/07/22 | 51.33 | 51.33 | 51.27 | 51.33 | +0.03 | +0.06 | 9,480 |
25/07/21 | 51.35 | 51.35 | 51.24 | 51.30 | +0.07 | +0.14 | 54,155 |
25/07/18 | 51.23 | 51.33 | 51.18 | 51.23 | +0.06 | +0.11 | 59,550 |
25/07/17 | 51.17 | 51.17 | 51.11 | 51.17 | +0.03 | +0.06 | 29,091 |
25/07/16 | 51.09 | 51.16 | 51.08 | 51.14 | +0.10 | +0.19 | 96,995 |
25/07/15 | 51.21 | 51.21 | 51.03 | 51.04 | -0.05 | -0.10 | 23,437 |
25/07/14 | 51.12 | 51.13 | 51.05 | 51.09 | +0.00 | +0.00 | 30,012 |
25/07/11 | 51.06 | 51.09 | 51.05 | 51.09 | -0.02 | -0.05 | 10,426 |
25/07/10 | 51.18 | 51.18 | 51.09 | 51.12 | -0.01 | -0.02 | 12,991 |
25/07/09 | 51.11 | 51.13 | 51.05 | 51.13 | +0.10 | +0.19 | 12,204 |
25/07/08 | 51.04 | 51.06 | 51.01 | 51.03 | -0.06 | -0.12 | 19,502 |
25/07/07 | 51.15 | 51.15 | 51.06 | 51.09 | -0.02 | -0.04 | 21,540 |
25/07/03 | 51.19 | 51.19 | 51.11 | 51.11 | -0.06 | -0.11 | 44,805 |
25/07/02 | 51.07 | 51.20 | 51.07 | 51.17 | -0.01 | -0.01 | 29,722 |
25/07/01 | 51.19 | 51.19 | 51.10 | 51.17 | -0.23 | -0.45 | 15,623 |