PIMCO Broad U.S. TIPS Index Exchange-Traded Fund (TIPZ)

TIPZ
🏛️ アメリカ →
53.66
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 66.01 66.05 65.91 66.05 0.0M
2021-12-30 65.80 66.07 65.75 66.07 0.0M
2021-12-29 65.78 66.07 65.72 66.05 0.1M
2021-12-28 66.14 66.21 65.96 65.99 0.0M
2021-12-27 65.83 66.05 65.82 66.05 0.0M
2021-12-23 65.95 65.95 65.70 65.76 0.0M
2021-12-22 65.77 65.96 65.68 65.94 0.1M
2021-12-21 65.58 65.72 65.45 65.72 0.0M
2021-12-20 65.60 65.66 65.54 65.60 0.0M
2021-12-17 65.63 65.73 65.58 65.62 0.1M
2021-12-16 65.67 65.70 65.42 65.60 0.0M
2021-12-15 65.29 65.50 65.01 65.50 0.1M
2021-12-14 65.44 65.45 65.28 65.41 0.0M
2021-12-13 65.71 65.82 65.60 65.60 0.0M
2021-12-10 65.58 65.72 65.52 65.58 0.0M
2021-12-09 66.45 66.50 66.08 66.08 0.0M
2021-12-08 66.48 66.48 66.32 66.39 0.1M
2021-12-07 66.55 66.59 66.44 66.49 0.0M
2021-12-06 66.83 66.83 66.40 66.42 0.1M
2021-12-03 66.50 66.83 66.50 66.70 0.1M
2021-12-02 66.38 66.62 66.32 66.59 0.0M
2021-12-01 66.44 66.44 66.12 66.40 0.1M
2021-11-30 66.87 66.99 66.56 66.73 0.0M
2021-11-29 66.69 66.82 66.58 66.60 0.0M
2021-11-26 66.53 66.90 66.53 66.88 0.0M
2021-11-24 66.23 66.41 66.08 66.41 0.0M
2021-11-23 66.31 66.32 66.07 66.20 0.0M
2021-11-22 66.59 66.70 66.41 66.47 0.0M
2021-11-19 67.18 67.40 67.05 67.05 0.0M
2021-11-18 67.12 67.24 67.08 67.18 0.0M
2021-11-17 66.91 67.16 66.88 67.14 0.0M
2021-11-16 67.15 67.22 66.96 67.00 0.0M
2021-11-15 67.21 67.30 67.12 67.12 0.0M
2021-11-12 67.20 67.42 67.16 67.16 0.0M
2021-11-11 67.22 67.26 67.16 67.16 0.0M
2021-11-10 67.64 67.70 67.08 67.20 0.0M
2021-11-09 67.26 67.43 67.17 67.41 0.0M
2021-11-08 66.86 66.98 66.81 66.98 0.0M
2021-11-05 66.65 66.78 66.60 66.74 0.0M
2021-11-04 66.36 66.50 66.36 66.47 0.0M
2021-11-03 66.07 66.18 65.94 66.04 0.0M
2021-11-02 65.94 66.10 65.94 66.10 0.0M
2021-11-01 66.21 66.21 65.72 65.85 0.0M
2021-10-29 65.89 66.22 65.88 66.15 0.0M
2021-10-27 66.80 67.02 66.71 66.99 0.0M
2021-10-26 66.45 66.64 66.35 66.64 0.0M
2021-10-25 66.19 66.45 66.19 66.38 0.0M
2021-10-22 66.17 66.25 66.09 66.17 0.0M
2021-10-21 65.99 66.17 65.91 66.08 0.0M
2021-10-20 65.73 65.96 65.71 65.91 0.0M
2021-10-19 65.85 65.86 65.71 65.77 0.0M
2021-10-18 65.97 66.05 65.90 65.99 0.0M
2021-10-15 66.22 66.22 66.07 66.10 0.0M
2021-10-14 66.20 66.27 66.13 66.21 0.0M
2021-10-13 65.96 66.10 65.90 66.10 0.0M
2021-10-12 65.75 65.82 65.68 65.75 0.0M
2021-10-11 65.65 65.74 65.65 65.65 0.0M
2021-10-08 65.69 65.73 65.64 65.67 0.0M
2021-10-07 65.65 65.66 65.53 65.64 0.1M
2021-10-06 65.78 65.83 65.70 65.75 0.0M
2021-10-05 65.80 65.84 65.69 65.81 0.0M
2021-10-04 65.65 65.72 65.63 65.68 0.0M
2021-10-01 65.65 65.73 65.58 65.72 0.0M
2021-09-30 65.54 65.64 65.46 65.64 0.0M
2021-09-29 65.68 65.74 65.49 65.57 0.0M
2021-09-28 65.67 65.70 65.56 65.59 0.0M
2021-09-27 65.68 65.80 65.64 65.75 0.0M
2021-09-24 65.74 65.75 65.66 65.71 0.1M
2021-09-23 66.00 66.04 65.86 65.87 0.0M
2021-09-22 66.21 66.29 66.08 66.14 0.0M
2021-09-21 66.28 66.31 66.17 66.19 0.0M
2021-09-20 66.25 66.35 66.21 66.26 0.0M
2021-09-17 66.31 66.31 66.17 66.17 0.0M
2021-09-16 66.41 66.47 66.36 66.40 0.0M
2021-09-15 66.63 66.63 66.43 66.50 0.0M
2021-09-14 66.51 66.53 66.44 66.50 0.0M
2021-09-13 66.59 66.61 66.42 66.43 0.0M
2021-09-10 66.63 66.65 66.46 66.46 0.0M
2021-09-09 66.36 66.66 66.33 66.65 0.0M
2021-09-08 66.15 66.31 66.15 66.30 0.0M
2021-09-07 66.04 66.07 65.96 65.99 0.0M
2021-09-03 66.17 66.19 66.12 66.15 0.0M
2021-09-02 66.25 66.26 66.19 66.25 0.0M
2021-09-01 66.08 66.25 66.07 66.23 0.0M
2021-08-31 66.77 66.79 66.59 66.60 0.0M
2021-08-30 66.97 66.97 66.77 66.84 0.0M
2021-08-27 66.41 66.86 66.33 66.84 0.0M
2021-08-26 66.35 66.36 66.26 66.32 0.0M
2021-08-25 66.38 66.38 66.24 66.31 0.0M
2021-08-24 66.32 66.45 66.32 66.34 0.0M
2021-08-23 66.34 66.38 66.31 66.35 0.0M
2021-08-20 66.36 66.39 66.23 66.23 0.0M
2021-08-19 66.39 66.44 66.30 66.42 0.0M
2021-08-18 66.36 66.41 66.22 66.36 0.0M
2021-08-17 66.60 66.60 66.38 66.39 0.0M
2021-08-16 66.55 66.64 66.55 66.56 0.0M
2021-08-13 66.36 66.49 66.36 66.48 0.0M
2021-08-12 66.28 66.34 66.24 66.29 0.0M
2021-08-11 66.21 66.47 66.05 66.35 0.0M
2021-08-10 66.17 66.32 66.17 66.21 0.0M
2021-08-09 66.38 66.38 66.19 66.22 0.0M
2021-08-06 66.22 66.38 66.16 66.31 0.0M
2021-08-05 66.56 66.58 66.43 66.47 0.0M
2021-08-04 66.88 66.90 66.64 66.72 0.0M
2021-08-03 66.73 66.84 66.73 66.84 0.0M
2021-08-02 66.79 67.00 66.78 66.79 0.0M
2021-07-30 67.16 67.17 67.07 67.11 0.0M
2021-07-29 67.10 67.24 67.04 67.05 0.0M
2021-07-28 66.89 67.15 66.74 67.09 0.0M
2021-07-27 66.96 67.00 66.78 66.97 0.0M
2021-07-26 66.80 66.99 66.70 66.97 0.0M
2021-07-23 66.42 66.64 66.40 66.57 0.0M
2021-07-22 66.21 66.43 66.21 66.39 0.0M
2021-07-21 66.22 66.27 66.10 66.15 0.0M
2021-07-20 66.51 66.52 66.28 66.31 0.0M
2021-07-19 66.53 66.62 66.38 66.38 0.0M
2021-07-16 66.28 66.40 66.28 66.34 0.0M
2021-07-15 66.26 66.35 66.13 66.33 0.0M
2021-07-14 66.14 66.17 66.02 66.11 0.0M
2021-07-13 66.06 66.17 65.92 65.94 0.0M
2021-07-12 65.80 65.92 65.79 65.91 0.0M
2021-07-09 65.67 65.77 65.65 65.73 0.0M
2021-07-08 65.81 65.86 65.72 65.80 0.0M
2021-07-07 65.99 66.02 65.82 65.82 0.0M
2021-07-06 65.77 65.92 65.74 65.88 0.0M
2021-07-02 65.50 65.67 65.49 65.59 0.0M
2021-07-01 65.40 65.42 65.34 65.41 0.0M
2021-06-30 65.74 65.90 65.72 65.72 0.1M
2021-06-29 65.65 65.65 65.57 65.61 0.0M
2021-06-28 65.62 65.75 65.62 65.64 0.0M
2021-06-25 65.48 65.49 65.36 65.46 0.0M
2021-06-24 65.57 65.69 65.44 65.44 0.0M
2021-06-23 65.51 65.57 65.43 65.51 0.0M
2021-06-22 65.21 65.54 65.20 65.52 0.0M
2021-06-21 65.22 65.25 65.13 65.14 0.0M
2021-06-18 65.24 65.37 65.13 65.35 0.0M
2021-06-17 65.05 65.31 64.96 65.28 0.0M
2021-06-16 65.51 65.84 65.01 65.01 0.0M
2021-06-15 65.53 65.71 65.51 65.59 0.0M
2021-06-14 65.61 65.61 65.40 65.48 0.0M
2021-06-11 65.73 65.73 65.46 65.54 0.0M
2021-06-10 65.52 65.72 65.50 65.65 0.0M
2021-06-09 65.45 65.49 65.34 65.37 0.0M
2021-06-08 65.30 65.46 65.30 65.31 0.0M
2021-06-07 65.41 65.41 65.19 65.29 0.0M
2021-06-04 65.25 65.40 65.25 65.39 0.1M
2021-06-03 65.13 65.21 65.03 65.03 0.0M
2021-06-02 65.35 65.38 65.26 65.27 0.0M
2021-06-01 65.16 65.31 65.12 65.31 0.0M
2021-05-28 65.45 65.59 65.44 65.55 0.0M
2021-05-27 65.30 65.45 65.23 65.43 0.0M
2021-05-26 65.62 65.64 65.40 65.45 0.0M
2021-05-25 65.56 65.67 65.50 65.59 0.0M
2021-05-24 65.28 65.42 65.17 65.40 0.0M
2021-05-21 65.17 65.20 65.09 65.20 0.0M
2021-05-20 65.09 65.17 65.06 65.12 0.0M
2021-05-19 65.43 65.47 64.99 65.06 0.0M
2021-05-18 65.47 65.51 65.46 65.47 0.0M
2021-05-17 65.43 65.61 65.43 65.57 0.0M
2021-05-14 65.39 65.47 65.36 65.44 0.0M
2021-05-13 65.17 65.27 65.10 65.17 0.0M
2021-05-12 65.36 65.43 65.11 65.18 0.0M
2021-05-11 65.27 65.35 65.18 65.34 0.0M
2021-05-10 65.58 65.73 65.45 65.45 0.0M
2021-05-07 65.35 65.51 65.35 65.44 0.0M
2021-05-06 65.38 65.52 65.31 65.31 0.0M
2021-05-05 65.11 65.42 65.11 65.42 0.0M
2021-05-04 65.16 65.36 64.96 65.09 0.0M
2021-05-03 64.81 64.99 64.80 64.90 0.0M
2021-04-30 64.98 65.10 64.87 65.00 0.0M
2021-04-29 65.08 65.13 64.86 65.07 0.0M
2021-04-28 64.99 65.22 64.96 65.20 0.0M
2021-04-27 64.96 65.07 64.84 64.91 0.0M
2021-04-26 64.80 64.91 64.76 64.88 0.0M
2021-04-23 64.72 64.85 64.72 64.83 0.0M
2021-04-22 64.81 64.91 64.73 64.81 0.0M
2021-04-21 64.66 64.83 64.64 64.68 0.0M
2021-04-20 64.52 64.71 64.52 64.64 0.0M
2021-04-19 64.60 64.70 64.57 64.63 0.0M
2021-04-16 64.74 64.81 64.65 64.79 0.0M
2021-04-15 64.61 64.76 64.61 64.76 0.0M
2021-04-14 64.32 64.40 64.31 64.34 0.0M
2021-04-13 64.24 64.39 64.18 64.35 0.0M
2021-04-12 64.16 64.25 64.03 64.11 0.0M
2021-04-09 64.18 64.32 64.00 64.20 0.0M
2021-04-08 64.37 64.37 64.10 64.30 0.0M
2021-04-07 64.19 64.28 64.14 64.16 0.0M
2021-04-06 64.29 64.29 64.00 64.16 0.2M
2021-04-05 63.89 64.11 63.89 64.06 0.0M
2021-04-01 64.00 64.31 63.96 64.27 0.2M
2021-03-31 64.29 64.40 64.17 64.19 0.0M
2021-03-30 64.25 64.30 64.15 64.26 0.0M
2021-03-29 64.61 64.65 64.34 64.35 0.0M
2021-03-26 64.49 64.64 64.47 64.53 0.0M
2021-03-25 64.46 64.60 64.40 64.52 0.0M
2021-03-24 64.40 64.61 64.25 64.58 0.0M
2021-03-23 64.26 64.40 64.26 64.40 0.0M
2021-03-22 64.05 64.28 64.02 64.21 0.0M
2021-03-19 63.83 63.97 63.61 63.89 0.0M
2021-03-18 63.92 64.04 63.74 63.74 0.0M
2021-03-17 64.12 64.36 64.00 64.28 0.0M
2021-03-16 64.36 64.45 64.23 64.31 0.0M
2021-03-15 63.82 64.18 63.82 64.18 0.0M
2021-03-12 64.13 64.14 63.87 63.97 0.0M
2021-03-11 64.51 64.58 64.37 64.51 0.0M
2021-03-10 64.23 64.50 64.22 64.48 0.1M
2021-03-09 64.07 64.19 63.95 64.15 0.1M
2021-03-08 64.13 64.13 63.77 63.80 0.0M
2021-03-05 63.96 64.07 63.96 64.06 0.0M
2021-03-04 64.32 64.54 63.87 64.02 0.0M
2021-03-03 64.30 64.48 64.17 64.33 0.0M
2021-03-02 64.15 64.51 64.01 64.45 0.1M
2021-03-01 64.29 64.41 64.11 64.18 0.0M
2021-02-26 63.78 64.31 63.63 64.31 0.0M
2021-02-25 64.22 64.22 63.45 63.56 0.2M
2021-02-24 64.34 64.52 64.26 64.45 0.0M
2021-02-23 64.48 64.68 64.37 64.46 0.0M
2021-02-22 64.45 64.55 64.44 64.48 0.0M
2021-02-19 64.66 64.72 64.27 64.46 0.0M
2021-02-18 64.95 65.06 64.75 64.77 0.0M
2021-02-17 65.18 65.28 64.94 65.07 0.0M
2021-02-16 65.27 65.42 65.07 65.10 0.0M
2021-02-12 65.46 65.72 65.39 65.40 0.0M
2021-02-11 65.65 65.69 65.50 65.53 0.0M
2021-02-10 65.58 65.74 65.58 65.63 0.0M
2021-02-09 65.82 65.82 65.47 65.58 0.0M
2021-02-08 65.68 65.68 65.37 65.53 0.0M
2021-02-05 65.49 65.58 65.37 65.51 0.0M
2021-02-04 65.45 65.68 65.42 65.51 0.0M
2021-02-03 65.56 65.74 65.56 65.61 0.0M
2021-02-02 65.44 65.71 65.38 65.65 0.0M
2021-02-01 65.56 65.75 65.54 65.56 0.0M
2021-01-29 65.76 65.89 65.52 65.64 0.0M
2021-01-28 65.71 65.77 65.48 65.77 0.0M
2021-01-27 65.67 65.85 65.52 65.65 0.0M
2021-01-26 65.80 65.80 65.50 65.64 0.0M
2021-01-25 65.67 65.86 65.61 65.73 0.0M
2021-01-22 65.81 65.81 65.59 65.67 0.0M
2021-01-21 65.46 65.65 65.42 65.58 0.0M
2021-01-20 65.50 65.56 65.36 65.54 0.1M
2021-01-19 65.32 65.45 65.15 65.43 0.0M
2021-01-15 65.26 65.38 65.05 65.26 0.0M
2021-01-14 65.17 65.32 65.13 65.17 0.3M
2021-01-13 65.02 65.25 65.02 65.24 0.0M
2021-01-12 64.98 65.12 64.83 64.98 0.0M
2021-01-11 64.85 65.06 64.78 64.91 0.0M
2021-01-08 65.22 65.30 64.89 64.98 0.0M
2021-01-07 65.28 65.41 65.15 65.29 0.0M
2021-01-06 65.37 65.56 65.16 65.32 0.0M
2021-01-05 65.57 65.72 65.52 65.61 0.1M
2021-01-04 65.42 65.69 65.42 65.58 0.0M