BondBloxx BBB Rated 1-5 Year Corporate Bond ETF【BBBS】週足四本値・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 51.83 (25/09/17)
52週安値 50.02 (25/04/11)
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/09 | 51.60 | 51.60 | 51.55 | 51.58 | +0.05 | +0.09 | 11,006 |
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/06 | 51.45 | 51.57 | 51.41 | 51.54 | -0.13 | -0.25 | 143,011 |
| 26/01/30 | 51.63 | 51.67 | 51.56 | 51.67 | +0.10 | +0.19 | 129,408 |
| 26/01/23 | 51.45 | 51.57 | 51.45 | 51.57 | +0.07 | +0.14 | 331,657 |
| 26/01/16 | 51.45 | 51.61 | 51.34 | 51.49 | +0.02 | +0.03 | 269,309 |
| 26/01/09 | 51.51 | 51.56 | 51.46 | 51.48 | +0.00 | -0.01 | 431,661 |
| 26/01/02 | 51.70 | 51.75 | 51.45 | 51.48 | -0.23 | -0.45 | 53,574 |
| 25/12/26 | 51.58 | 51.72 | 51.54 | 51.71 | +0.12 | +0.23 | 101,768 |
| 25/12/19 | 51.54 | 51.65 | 51.43 | 51.59 | +0.11 | +0.21 | 238,696 |
| 25/12/12 | 51.48 | 51.61 | 51.38 | 51.48 | +0.01 | +0.03 | 107,840 |
| 25/12/05 | 51.44 | 51.54 | 51.43 | 51.47 | -0.21 | -0.41 | 105,790 |
| 25/11/28 | 51.69 | 51.78 | 51.57 | 51.68 | +0.11 | +0.21 | 65,202 |
| 25/11/21 | 51.43 | 51.63 | 51.43 | 51.57 | +0.12 | +0.23 | 313,424 |
| 25/11/14 | 51.51 | 51.65 | 51.43 | 51.45 | -0.05 | -0.10 | 146,758 |
| 25/11/07 | 51.47 | 51.52 | 51.40 | 51.50 | -0.17 | -0.32 | 87,798 |
| 25/10/31 | 51.78 | 51.83 | 51.61 | 51.67 | -0.15 | -0.28 | 78,882 |
| 25/10/24 | 51.80 | 51.83 | 51.72 | 51.81 | +0.06 | +0.12 | 101,667 |
| 25/10/17 | 51.64 | 51.78 | 51.56 | 51.75 | +0.18 | +0.35 | 64,752 |
| 25/10/10 | 51.50 | 51.64 | 51.49 | 51.57 | -0.02 | -0.03 | 85,940 |
| 25/10/03 | 51.68 | 51.72 | 51.53 | 51.59 | -0.04 | -0.09 | 87,391 |
| 25/09/26 | 51.74 | 51.74 | 51.53 | 51.63 | -0.13 | -0.24 | 68,127 |
| 25/09/19 | 51.73 | 51.83 | 51.66 | 51.76 | +0.06 | +0.11 | 92,894 |
| 25/09/12 | 51.73 | 51.74 | 51.59 | 51.70 | +0.05 | +0.09 | 191,443 |
| 25/09/05 | 51.43 | 51.73 | 51.33 | 51.66 | +0.02 | +0.04 | 232,579 |
| 25/08/29 | 51.51 | 51.73 | 51.48 | 51.64 | +0.07 | +0.13 | 258,933 |
| 25/08/22 | 51.48 | 51.58 | 51.38 | 51.57 | +0.14 | +0.27 | 300,515 |
| 25/08/15 | 51.36 | 51.51 | 51.28 | 51.43 | +0.10 | +0.19 | 215,686 |
| 25/08/08 | 51.41 | 51.42 | 51.31 | 51.33 | -0.04 | -0.08 | 73,747 |
| 25/08/01 | 51.26 | 51.39 | 51.23 | 51.37 | +0.08 | +0.16 | 56,918 |
| 25/07/25 | 51.35 | 51.35 | 51.19 | 51.29 | +0.06 | +0.12 | 110,156 |
| 25/07/18 | 51.12 | 51.33 | 51.03 | 51.23 | +0.14 | +0.27 | 239,085 |