株探米国株

PR
BBBSNYSE Arca

BondBloxx BBB Rated 1-5 Year Corporate Bond ETF 週足四本値・時系列データ

51.58$
+0.04$
+0.09%
NY 09日 16:00
日本 10日 06:00
51.58$
0
+0.00%
NY 09日 16:10
日本 10日 06:10
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
51.83 (25/09/17)
50.02 (25/04/11)

今週株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/09 51.60 51.60 51.55 51.58 +0.05 +0.09% 11,006株

週次株価

日付 始値 高値 安値 終値 前週比 前週比% 売買高
26/02/06 51.45 51.57 51.41 51.54 -0.13 -0.25% 143,011株
26/01/30 51.63 51.67 51.56 51.67 +0.10 +0.19% 129,408株
26/01/23 51.45 51.57 51.45 51.57 +0.07 +0.14% 331,657株
26/01/16 51.45 51.61 51.34 51.49 +0.02 +0.03% 269,309株
26/01/09 51.51 51.56 51.46 51.48 +0.00 -0.01% 431,661株
26/01/02 51.70 51.75 51.45 51.48 -0.23 -0.45% 53,574株
25/12/26 51.58 51.72 51.54 51.71 +0.12 +0.23% 101,768株
25/12/19 51.54 51.65 51.43 51.59 +0.11 +0.21% 238,696株
25/12/12 51.48 51.61 51.38 51.48 +0.01 +0.03% 107,840株
25/12/05 51.44 51.54 51.43 51.47 -0.21 -0.41% 105,790株
25/11/28 51.69 51.78 51.57 51.68 +0.11 +0.21% 65,202株
25/11/21 51.43 51.63 51.43 51.57 +0.12 +0.23% 313,424株
25/11/14 51.51 51.65 51.43 51.45 -0.05 -0.10% 146,758株
25/11/07 51.47 51.52 51.40 51.50 -0.17 -0.32% 87,798株
25/10/31 51.78 51.83 51.61 51.67 -0.15 -0.28% 78,882株
25/10/24 51.80 51.83 51.72 51.81 +0.06 +0.12% 101,667株
25/10/17 51.64 51.78 51.56 51.75 +0.18 +0.35% 64,752株
25/10/10 51.50 51.64 51.49 51.57 -0.02 -0.03% 85,940株
25/10/03 51.68 51.72 51.53 51.59 -0.04 -0.09% 87,391株
25/09/26 51.74 51.74 51.53 51.63 -0.13 -0.24% 68,127株
25/09/19 51.73 51.83 51.66 51.76 +0.06 +0.11% 92,894株
25/09/12 51.73 51.74 51.59 51.70 +0.05 +0.09% 191,443株
25/09/05 51.43 51.73 51.33 51.66 +0.02 +0.04% 232,579株
25/08/29 51.51 51.73 51.48 51.64 +0.07 +0.13% 258,933株
25/08/22 51.48 51.58 51.38 51.57 +0.14 +0.27% 300,515株
25/08/15 51.36 51.51 51.28 51.43 +0.10 +0.19% 215,686株
25/08/08 51.41 51.42 51.31 51.33 -0.04 -0.08% 73,747株
25/08/01 51.26 51.39 51.23 51.37 +0.08 +0.16% 56,918株
25/07/25 51.35 51.35 51.19 51.29 +0.06 +0.12% 110,156株
25/07/18 51.12 51.33 51.03 51.23 +0.14 +0.27% 239,085株