BondBloxx Bloomberg Twenty Year Target Duration US Treasury ETF【XTWY】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 41.70 (25/04/04)
52週安値 0 (25/04/15)
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/13 | 39.17 | 39.17 | 39.05 | 39.11 | +0.20 | +0.52 | 90,085 |
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/12 | 38.46 | 38.92 | 38.44 | 38.91 | +0.65 | +1.70 | 23,272 |
| 26/02/11 | 38.33 | 38.45 | 38.20 | 38.26 | -0.20 | -0.52 | 6,522 |
| 26/02/10 | 38.38 | 38.50 | 38.38 | 38.46 | +0.51 | +1.33 | 10,031 |
| 26/02/09 | 37.75 | 37.97 | 37.74 | 37.95 | +0.01 | +0.03 | 5,700 |
| 26/02/06 | 37.90 | 37.95 | 37.82 | 37.94 | +0.03 | +0.07 | 9,014 |
| 26/02/05 | 37.85 | 37.91 | 37.80 | 37.91 | +0.46 | +1.24 | 9,342 |
| 26/02/04 | 37.58 | 37.58 | 37.42 | 37.45 | -0.13 | -0.34 | 9,583 |
| 26/02/03 | 37.47 | 37.59 | 37.42 | 37.58 | +0.10 | +0.25 | 34,895 |
| 26/02/02 | 37.69 | 37.69 | 37.48 | 37.48 | -0.36 | -0.94 | 10,750 |
| 26/01/30 | 37.90 | 37.97 | 37.84 | 37.84 | -0.22 | -0.56 | 9,836 |
| 26/01/29 | 37.85 | 38.10 | 37.85 | 38.05 | +0.04 | +0.11 | 17,026 |
| 26/01/28 | 38.02 | 38.07 | 37.90 | 38.01 | -0.10 | -0.25 | 15,836 |
| 26/01/27 | 38.31 | 38.35 | 38.10 | 38.11 | -0.34 | -0.88 | 11,313 |
| 26/01/26 | 38.50 | 38.53 | 38.40 | 38.45 | +0.20 | +0.52 | 15,186 |
| 26/01/23 | 38.14 | 38.25 | 38.03 | 38.25 | +0.12 | +0.30 | 3,741 |
| 26/01/22 | 37.84 | 38.13 | 37.84 | 38.13 | +0.24 | +0.63 | 9,553 |
| 26/01/21 | 37.61 | 37.94 | 37.61 | 37.89 | +0.33 | +0.89 | 16,423 |
| 26/01/20 | 37.53 | 37.74 | 37.53 | 37.56 | -0.64 | -1.66 | 13,095 |
| 26/01/16 | 38.32 | 38.33 | 38.14 | 38.20 | -0.25 | -0.65 | 5,372 |
| 26/01/15 | 38.58 | 38.58 | 38.44 | 38.44 | +0.03 | +0.09 | 428,942 |
| 26/01/14 | 38.28 | 38.44 | 38.28 | 38.41 | +0.29 | +0.75 | 32,059 |
| 26/01/13 | 38.17 | 38.19 | 38.05 | 38.12 | +0.08 | +0.22 | 10,517 |
| 26/01/12 | 37.96 | 38.16 | 37.96 | 38.04 | -0.17 | -0.43 | 7,989 |
| 26/01/09 | 37.81 | 38.21 | 37.81 | 38.21 | +0.34 | +0.90 | 11,573 |
| 26/01/08 | 37.86 | 37.95 | 37.85 | 37.86 | -0.25 | -0.65 | 6,726 |
| 26/01/07 | 38.16 | 38.23 | 37.98 | 38.11 | +0.25 | +0.65 | 41,098 |
| 26/01/06 | 37.79 | 37.86 | 37.69 | 37.86 | -0.10 | -0.28 | 55,220 |
| 26/01/05 | 37.85 | 37.99 | 37.82 | 37.97 | +0.17 | +0.46 | 150,513 |
| 26/01/02 | 37.92 | 37.95 | 37.75 | 37.80 | -0.04 | -0.11 | 42,865 |
| 25/12/31 | 38.12 | 38.19 | 37.83 | 37.84 | -0.34 | -0.89 | 14,630 |