株探米国株

PR
XCCCNYSE Arca

BondBloxx CCC-Rated USD High Yield Corporate Bond ETF 日足四本値・時系列データ

37.61$
+0.01$
+0.03%
NY 09日 09:31
日本 09日 23:31
 
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
39.62 (25/02/25)
33.91 (25/04/07)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/09 37.61 37.62 37.61 37.61 +0.01 +0.03% 1,335株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 37.57 37.62 37.55 37.60 +0.10 +0.27% 196,024株
26/02/05 37.54 37.57 37.45 37.50 -0.07 -0.19% 381,616株
26/02/04 37.74 37.74 37.56 37.57 -0.19 -0.49% 1,703,172株
26/02/03 37.80 37.93 37.67 37.76 -0.05 -0.13% 159,981株
26/02/02 37.74 37.84 37.73 37.81 -0.21 -0.54% 114,215株
26/01/30 38.00 38.07 37.96 38.01 -0.05 -0.13% 178,610株
26/01/29 38.12 38.12 37.99 38.06 -0.21 -0.55% 107,718株
26/01/28 38.32 38.35 38.24 38.27 -0.14 -0.36% 248,293株
26/01/27 38.37 38.43 38.35 38.41 +0.07 +0.18% 192,468株
26/01/26 38.35 38.40 38.30 38.34 0.00 ー 395,840株
26/01/23 38.36 38.38 38.30 38.34 -0.07 -0.18% 149,446株
26/01/22 38.32 38.42 38.30 38.41 +0.18 +0.47% 1,742,495株
26/01/21 38.19 38.27 38.18 38.23 +0.10 +0.26% 2,155,868株
26/01/20 38.10 38.15 38.00 38.13 -0.06 -0.16% 191,066株
26/01/16 38.22 38.23 38.17 38.19 -0.01 -0.03% 242,539株
26/01/15 38.27 38.27 38.18 38.20 -0.03 -0.08% 122,606株
26/01/14 38.25 38.27 38.20 38.23 -0.05 -0.13% 75,169株
26/01/13 38.29 38.31 38.24 38.28 0.00 ー 80,186株
26/01/12 38.17 38.28 38.16 38.28 +0.01 +0.01% 149,677株
26/01/09 38.25 38.29 38.23 38.28 +0.04 +0.10% 296,750株
26/01/08 38.24 38.25 38.21 38.24 -0.02 -0.04% 110,763株
26/01/07 38.31 38.37 38.24 38.25 +0.03 +0.07% 167,843株
26/01/06 38.21 38.25 38.16 38.23 +0.07 +0.17% 347,282株
26/01/05 38.10 38.17 38.06 38.16 +0.13 +0.33% 110,677株
26/01/02 38.08 38.10 37.98 38.04 +0.01 +0.03% 196,922株
25/12/31 38.03 38.06 38.01 38.03 +0.01 +0.03% 172,601株
25/12/30 37.97 38.04 37.97 38.02 -0.35 -0.91% 86,147株
25/12/29 38.35 38.39 38.32 38.37 +0.01 +0.01% 215,056株
25/12/26 38.37 38.39 38.33 38.36 -0.07 -0.18% 63,790株
25/12/24 38.36 38.43 38.34 38.43 +0.13 +0.33% 102,556株