BondBloxx ETF Trust BondBloxx CCC-Rated USD High Yield Corporate Bond ETF【XCCC】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 40.50 (24/11/06)
52週安値 33.91 (25/04/07)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/29 | 38.98 | 38.98 | 38.88 | 38.92 | +0.00 | +0.00 | 35,616 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/28 | 38.92 | 38.94 | 38.83 | 38.92 | +0.02 | +0.05 | 27,545 |
25/07/25 | 38.90 | 38.95 | 38.81 | 38.90 | -0.02 | -0.04 | 22,216 |
25/07/24 | 38.83 | 38.94 | 38.83 | 38.92 | -0.02 | -0.06 | 58,643 |
25/07/23 | 38.91 | 38.97 | 38.89 | 38.94 | +0.06 | +0.16 | 21,505 |
25/07/22 | 38.81 | 38.89 | 38.79 | 38.88 | +0.09 | +0.22 | 46,096 |
25/07/21 | 38.81 | 38.84 | 38.77 | 38.79 | +0.07 | +0.19 | 49,298 |
25/07/18 | 38.71 | 38.73 | 38.65 | 38.72 | +0.10 | +0.25 | 19,727 |
25/07/17 | 38.55 | 38.65 | 38.55 | 38.62 | +0.05 | +0.13 | 46,602 |
25/07/16 | 38.53 | 38.59 | 38.39 | 38.57 | +0.10 | +0.27 | 24,268 |
25/07/15 | 38.64 | 38.64 | 38.45 | 38.47 | -0.07 | -0.19 | 37,182 |
25/07/14 | 38.51 | 38.56 | 38.51 | 38.54 | -0.03 | -0.07 | 52,098 |
25/07/11 | 38.55 | 38.58 | 38.45 | 38.57 | +0.02 | +0.04 | 34,191 |
25/07/10 | 38.61 | 38.61 | 38.51 | 38.55 | -0.01 | -0.03 | 23,315 |
25/07/09 | 38.49 | 38.58 | 38.47 | 38.56 | +0.07 | +0.19 | 201,691 |
25/07/08 | 38.55 | 38.55 | 38.45 | 38.49 | -0.07 | -0.18 | 43,384 |
25/07/07 | 38.66 | 38.70 | 38.55 | 38.56 | -0.16 | -0.42 | 86,719 |
25/07/03 | 38.66 | 38.77 | 38.65 | 38.72 | +0.06 | +0.16 | 183,374 |
25/07/02 | 38.55 | 38.67 | 38.43 | 38.66 | +0.12 | +0.30 | 54,353 |
25/07/01 | 38.44 | 38.56 | 38.44 | 38.54 | -0.28 | -0.71 | 63,093 |
25/06/30 | 38.74 | 38.83 | 38.68 | 38.82 | +0.15 | +0.39 | 101,171 |
25/06/27 | 38.68 | 38.72 | 38.65 | 38.67 | +0.00 | +0.00 | 51,641 |
25/06/26 | 38.58 | 38.68 | 38.56 | 38.67 | +0.16 | +0.41 | 62,745 |
25/06/25 | 38.47 | 38.57 | 38.40 | 38.51 | +0.02 | +0.05 | 65,546 |
25/06/24 | 38.32 | 38.53 | 38.32 | 38.49 | +0.15 | +0.39 | 31,009 |
25/06/23 | 38.23 | 38.34 | 38.16 | 38.34 | +0.12 | +0.30 | 29,605 |
25/06/20 | 38.05 | 38.24 | 38.05 | 38.23 | +0.18 | +0.46 | 28,900 |
25/06/18 | 38.04 | 38.09 | 37.97 | 38.05 | +0.05 | +0.12 | 24,913 |
25/06/17 | 38.04 | 38.08 | 37.97 | 38.00 | -0.12 | -0.31 | 28,361 |
25/06/16 | 38.05 | 38.15 | 38.01 | 38.12 | +0.16 | +0.41 | 28,015 |
25/06/13 | 37.96 | 38.03 | 37.95 | 37.96 | -0.14 | -0.37 | 24,914 |