バンガード・トータル・ワールド債券ETF【BNDW】日足四本値・時系列データ
NASDAQ
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 70.90 (24/09/17)
52週安値 67.37 (25/01/14)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/28 | 68.93 | 68.95 | 68.88 | 68.91 | -0.03 | -0.04 | 205,291 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/25 | 68.82 | 68.94 | 68.79 | 68.94 | +0.17 | +0.25 | 146,381 |
25/07/24 | 68.73 | 68.81 | 68.67 | 68.77 | -0.10 | -0.15 | 127,996 |
25/07/23 | 68.99 | 68.99 | 68.84 | 68.87 | -0.20 | -0.29 | 72,015 |
25/07/22 | 69.00 | 69.10 | 69.00 | 69.07 | +0.10 | +0.14 | 101,098 |
25/07/21 | 69.00 | 69.05 | 68.95 | 68.97 | +0.21 | +0.31 | 75,800 |
25/07/18 | 68.75 | 68.79 | 68.72 | 68.76 | +0.04 | +0.06 | 73,669 |
25/07/17 | 68.75 | 68.78 | 68.67 | 68.72 | 0.00 | ー | 89,040 |
25/07/16 | 68.73 | 68.76 | 68.59 | 68.72 | +0.14 | +0.20 | 88,336 |
25/07/15 | 68.75 | 68.80 | 68.55 | 68.58 | -0.10 | -0.15 | 65,182 |
25/07/14 | 68.66 | 68.73 | 68.60 | 68.68 | +0.01 | +0.01 | 91,160 |
25/07/11 | 68.75 | 68.75 | 68.65 | 68.67 | -0.23 | -0.33 | 70,766 |
25/07/10 | 68.91 | 68.91 | 68.81 | 68.90 | -0.04 | -0.06 | 89,827 |
25/07/09 | 68.81 | 68.94 | 68.79 | 68.94 | +0.21 | +0.31 | 69,474 |
25/07/08 | 68.74 | 68.74 | 68.66 | 68.73 | -0.11 | -0.16 | 97,527 |
25/07/07 | 68.92 | 68.92 | 68.79 | 68.84 | -0.14 | -0.20 | 140,217 |
25/07/03 | 69.01 | 69.03 | 68.94 | 68.98 | -0.04 | -0.06 | 92,095 |
25/07/02 | 68.98 | 69.02 | 68.94 | 69.02 | -0.16 | -0.23 | 80,943 |
25/07/01 | 69.23 | 69.24 | 69.10 | 69.18 | -0.15 | -0.22 | 70,362 |
25/06/30 | 69.30 | 69.36 | 69.22 | 69.33 | +0.17 | +0.25 | 90,090 |
25/06/27 | 69.16 | 69.29 | 69.14 | 69.16 | -0.12 | -0.17 | 91,075 |
25/06/26 | 69.16 | 69.28 | 69.14 | 69.28 | +0.15 | +0.22 | 91,189 |
25/06/25 | 69.07 | 69.14 | 69.01 | 69.13 | -0.01 | -0.01 | 61,431 |
25/06/24 | 69.01 | 69.17 | 68.95 | 69.14 | +0.09 | +0.13 | 134,242 |
25/06/23 | 69.00 | 69.15 | 69.00 | 69.05 | +0.12 | +0.17 | 107,948 |
25/06/20 | 68.88 | 68.99 | 68.82 | 68.93 | +0.01 | +0.01 | 112,875 |
25/06/18 | 68.94 | 69.03 | 68.85 | 68.92 | +0.09 | +0.13 | 107,115 |
25/06/17 | 68.78 | 68.85 | 68.71 | 68.83 | +0.16 | +0.23 | 93,861 |
25/06/16 | 68.77 | 68.85 | 68.66 | 68.67 | -0.10 | -0.15 | 124,946 |
25/06/13 | 68.89 | 68.89 | 68.67 | 68.77 | -0.23 | -0.33 | 147,054 |
25/06/12 | 68.99 | 69.00 | 68.92 | 69.00 | +0.20 | +0.29 | 46,725 |