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
2022-12-30 53.89 54.05 53.76 54.05 0.0M
2022-12-29 53.93 54.06 53.92 54.03 0.1M
2022-12-28 54.40 54.43 54.20 54.28 0.0M
2022-12-27 54.43 54.52 54.19 54.27 0.0M
2022-12-23 54.54 54.64 54.49 54.54 0.0M
2022-12-22 54.98 54.99 54.68 54.68 0.0M
2022-12-21 55.00 55.04 54.84 54.94 0.0M
2022-12-20 54.59 54.75 54.59 54.67 0.0M
2022-12-19 54.80 54.80 54.68 54.68 0.0M
2022-12-16 54.90 55.09 54.83 54.85 0.0M
2022-12-15 55.19 55.26 55.02 55.19 0.0M
2022-12-14 55.25 55.28 54.97 55.16 0.1M
2022-12-13 55.47 55.56 55.26 55.30 0.0M
2022-12-12 55.33 55.33 55.14 55.17 0.1M
2022-12-09 55.42 55.50 55.19 55.22 0.0M
2022-12-08 55.70 55.77 55.63 55.74 0.0M
2022-12-07 55.55 55.73 55.45 55.72 0.0M
2022-12-06 55.48 55.53 55.35 55.48 0.0M
2022-12-05 55.67 55.67 55.32 55.50 0.0M
2022-12-02 55.28 56.00 55.23 56.00 0.0M
2022-12-01 55.15 55.54 55.11 55.53 0.0M
2022-11-30 54.30 54.96 54.28 54.96 0.0M
2022-11-29 54.37 54.42 54.26 54.27 0.0M
2022-11-28 54.67 54.68 54.47 54.52 0.0M
2022-11-25 54.65 54.65 54.59 54.61 0.0M
2022-11-23 54.41 54.66 54.32 54.65 0.0M
2022-11-22 54.41 54.44 54.26 54.37 0.1M
2022-11-21 54.07 54.18 53.97 54.14 0.0M
2022-11-18 54.15 54.15 53.85 53.89 0.0M
2022-11-17 54.23 54.23 54.06 54.15 0.0M
2022-11-16 54.44 54.51 54.40 54.48 0.0M
2022-11-15 54.19 54.38 54.19 54.33 0.0M
2022-11-14 54.25 54.25 53.96 54.02 0.0M
2022-11-11 54.32 54.41 54.25 54.39 0.0M
2022-11-10 53.98 54.39 53.98 54.35 0.0M
2022-11-09 53.61 53.71 53.41 53.58 0.0M
2022-11-08 53.66 53.78 53.63 53.64 0.0M
2022-11-07 53.67 53.67 53.55 53.57 0.0M
2022-11-04 53.41 53.56 53.39 53.54 0.1M
2022-11-03 53.49 53.66 53.39 53.39 0.0M
2022-11-02 54.12 54.30 53.91 53.94 0.1M
2022-11-01 54.41 54.42 53.99 54.06 0.1M
2022-10-31 54.06 54.18 53.90 53.98 0.0M
2022-10-28 54.22 54.33 54.03 54.10 0.0M
2022-10-27 54.00 54.16 53.99 54.16 0.0M
2022-10-26 53.89 54.07 53.71 53.75 0.0M
2022-10-25 53.82 53.92 53.75 53.83 0.0M
2022-10-24 53.51 53.74 53.45 53.59 0.0M
2022-10-21 53.29 53.77 53.22 53.45 0.0M
2022-10-20 53.37 53.54 53.24 53.37 0.0M
2022-10-19 53.36 53.46 53.30 53.43 0.0M
2022-10-18 53.80 53.87 53.58 53.69 0.0M
2022-10-17 53.93 54.07 53.79 53.80 0.0M
2022-10-14 53.79 53.79 53.48 53.68 0.0M
2022-10-13 53.29 53.71 53.27 53.62 0.0M
2022-10-12 53.61 53.74 53.57 53.68 0.1M
2022-10-11 53.41 53.76 53.41 53.58 0.0M
2022-10-10 53.58 53.58 53.06 53.14 0.1M
2022-10-07 53.36 53.68 53.36 53.58 0.1M
2022-10-06 53.68 53.76 53.53 53.54 0.1M
2022-10-05 53.90 53.91 53.62 53.69 0.0M
2022-10-04 54.23 54.25 53.91 53.91 0.4M
2022-10-03 53.58 54.04 53.53 53.92 0.2M
2022-09-30 53.54 53.57 53.19 53.20 0.1M
2022-09-29 53.94 53.96 53.60 53.60 0.0M
2022-09-28 53.87 54.38 53.76 54.37 0.0M
2022-09-27 53.80 53.85 53.42 53.45 0.9M
2022-09-26 54.62 54.62 53.70 53.70 0.0M
2022-09-23 54.75 54.84 54.61 54.65 0.0M
2022-09-22 55.24 55.24 54.84 54.90 0.0M
2022-09-21 55.53 55.64 55.20 55.53 0.0M
2022-09-20 55.34 55.49 55.24 55.44 0.0M
2022-09-19 55.55 55.71 55.41 55.54 0.0M
2022-09-16 55.92 55.98 55.77 55.79 0.0M
2022-09-15 56.19 56.25 56.00 56.04 0.0M
2022-09-14 56.24 56.35 56.20 56.29 0.0M
2022-09-13 56.01 56.20 56.00 56.15 0.0M
2022-09-12 56.54 56.61 56.20 56.31 0.0M
2022-09-09 56.42 56.58 56.42 56.48 0.0M
2022-09-08 56.66 56.76 56.44 56.52 0.0M
2022-09-07 56.74 56.82 56.68 56.78 0.1M
2022-09-06 56.87 56.87 56.55 56.55 0.0M
2022-09-02 56.98 57.16 56.84 57.16 0.3M
2022-09-01 56.90 56.94 56.71 56.78 0.4M
2022-08-31 58.41 58.45 57.87 58.00 0.0M
2022-08-30 58.46 58.55 58.37 58.49 0.0M
2022-08-29 58.61 58.61 58.51 58.56 0.0M
2022-08-26 58.84 58.87 58.63 58.81 0.0M
2022-08-25 58.76 58.86 58.74 58.82 0.0M
2022-08-24 58.59 58.67 58.53 58.67 0.0M
2022-08-23 58.69 58.84 58.60 58.69 0.0M
2022-08-22 58.76 58.76 58.60 58.66 0.0M
2022-08-19 58.71 58.80 58.68 58.76 0.0M
2022-08-18 58.64 58.95 58.55 58.86 0.1M
2022-08-17 58.66 58.66 58.46 58.54 0.0M
2022-08-16 58.65 58.73 58.54 58.73 0.1M
2022-08-15 58.78 58.82 58.69 58.70 0.0M
2022-08-12 58.68 58.75 58.59 58.75 0.0M
2022-08-11 58.76 58.87 58.48 58.52 0.0M
2022-08-10 58.86 59.06 58.73 58.75 0.0M
2022-08-09 58.92 58.95 58.81 58.86 0.0M
2022-08-08 58.86 59.03 58.86 59.03 0.0M
2022-08-05 58.57 58.70 58.54 58.58 0.0M
2022-08-04 59.18 59.25 59.05 59.23 0.1M
2022-08-03 58.91 59.22 58.75 59.22 0.1M
2022-08-02 59.52 59.63 58.81 58.90 0.3M
2022-08-01 59.56 59.69 59.43 59.56 1.0M
2022-07-29 59.89 60.17 59.83 60.12 0.0M
2022-07-28 59.61 59.70 59.45 59.69 0.0M
2022-07-27 58.86 59.18 58.84 59.18 0.0M
2022-07-26 59.03 59.07 58.71 58.72 0.0M
2022-07-25 58.64 58.83 58.61 58.72 0.0M
2022-07-22 58.58 58.87 58.58 58.84 0.0M
2022-07-21 57.89 58.25 57.89 58.22 0.0M
2022-07-20 58.12 58.19 57.84 57.91 0.0M
2022-07-19 57.95 58.11 57.95 57.98 0.0M
2022-07-18 58.11 58.14 57.87 58.04 0.0M
2022-07-15 57.82 58.10 57.82 58.05 0.0M
2022-07-14 57.61 57.83 57.54 57.62 0.0M
2022-07-13 57.51 57.92 57.51 57.91 0.0M
2022-07-12 57.62 57.74 57.55 57.64 0.0M
2022-07-11 57.60 57.74 57.53 57.62 0.0M
2022-07-08 57.48 57.55 57.39 57.55 0.1M
2022-07-07 57.88 57.88 57.48 57.50 0.3M
2022-07-06 58.09 58.17 57.59 57.64 0.0M
2022-07-05 58.46 58.46 58.12 58.24 0.3M
2022-07-01 58.08 58.58 57.99 58.12 1.8M
2022-06-30 57.91 58.06 57.55 57.55 0.0M
2022-06-29 57.80 57.93 57.53 57.67 0.0M
2022-06-28 57.99 57.99 57.75 57.81 0.0M
2022-06-27 58.27 58.35 58.00 58.02 0.0M
2022-06-24 58.50 58.58 58.38 58.46 0.0M
2022-06-23 58.55 58.64 58.33 58.41 0.0M
2022-06-22 58.21 58.28 58.13 58.26 0.0M
2022-06-21 57.85 58.09 57.77 57.84 0.1M
2022-06-17 58.12 58.12 57.84 58.05 0.1M
2022-06-16 57.49 58.21 57.30 58.14 0.0M
2022-06-15 57.62 58.25 57.54 58.22 0.0M
2022-06-14 58.08 58.08 57.15 57.42 0.0M
2022-06-13 58.53 58.66 58.02 58.24 0.0M
2022-06-10 59.48 59.56 59.24 59.34 0.1M
2022-06-09 59.55 59.65 59.41 59.57 0.0M
2022-06-08 59.69 59.72 59.56 59.57 0.0M
2022-06-07 59.68 59.77 59.60 59.73 0.0M
2022-06-06 59.84 59.86 59.51 59.58 0.1M
2022-06-03 59.45 59.92 59.45 59.91 0.0M
2022-06-02 59.53 59.59 59.46 59.57 0.0M
2022-06-01 59.56 59.63 59.28 59.28 0.0M
2022-05-31 60.56 60.56 60.16 60.35 0.0M
2022-05-27 60.68 60.77 60.59 60.59 0.1M
2022-05-26 60.42 60.62 60.35 60.53 0.0M
2022-05-25 60.26 60.30 60.12 60.21 0.0M
2022-05-24 59.92 60.31 59.92 60.17 0.1M
2022-05-23 60.00 60.09 59.85 59.86 0.1M
2022-05-20 60.02 60.14 59.93 60.08 0.1M
2022-05-19 60.48 60.55 59.86 60.06 0.1M
2022-05-18 60.09 60.42 60.09 60.33 0.0M
2022-05-17 60.13 60.13 59.86 59.86 0.0M
2022-05-16 60.34 60.37 60.16 60.22 0.1M
2022-05-13 59.99 60.20 59.82 60.14 0.1M
2022-05-12 60.37 60.39 59.85 59.92 0.1M
2022-05-11 59.50 60.22 59.32 60.15 0.0M
2022-05-10 59.57 59.77 59.37 59.37 0.1M
2022-05-09 59.74 59.77 59.55 59.70 0.1M
2022-05-06 59.75 60.16 59.68 59.87 0.1M
2022-05-05 60.38 60.45 59.91 60.15 0.1M
2022-05-04 60.26 60.94 60.02 60.78 0.0M
2022-05-03 60.50 60.68 60.23 60.32 0.0M
2022-05-02 60.62 60.69 59.99 60.09 0.1M
2022-04-29 61.90 62.07 61.35 61.46 0.1M
2022-04-28 61.71 62.03 61.61 62.02 0.0M
2022-04-27 61.76 61.79 61.54 61.68 0.0M
2022-04-26 61.68 61.79 61.57 61.72 0.0M
2022-04-25 61.81 61.96 61.61 61.64 0.0M
2022-04-22 61.89 62.17 61.62 61.66 0.0M
2022-04-21 61.70 61.96 61.30 61.96 0.1M
2022-04-20 61.40 61.79 61.33 61.71 0.0M
2022-04-19 61.33 61.47 61.15 61.22 0.0M
2022-04-18 61.63 61.63 61.46 61.51 0.0M
2022-04-14 61.47 61.59 61.35 61.59 0.0M
2022-04-13 61.68 61.83 61.51 61.51 0.1M
2022-04-12 61.85 62.04 61.64 61.68 0.0M
2022-04-11 61.45 61.69 61.41 61.68 0.0M
2022-04-08 61.62 61.78 61.61 61.78 0.0M
2022-04-07 61.73 61.89 61.59 61.70 0.0M
2022-04-06 61.97 62.03 61.54 61.84 0.0M
2022-04-05 62.48 62.56 62.06 62.11 0.1M
2022-04-04 62.67 62.74 62.53 62.58 0.0M
2022-04-01 62.47 62.88 62.35 62.62 0.0M
2022-03-31 63.65 63.92 63.31 63.31 0.1M
2022-03-30 63.29 63.65 63.29 63.58 0.0M
2022-03-29 63.23 63.51 63.23 63.27 0.1M
2022-03-28 63.57 63.80 63.55 63.55 0.0M
2022-03-25 63.68 63.75 63.45 63.60 0.0M
2022-03-24 64.32 64.39 64.04 64.06 0.0M
2022-03-23 63.96 64.51 63.92 64.51 0.0M
2022-03-22 63.89 63.98 63.62 63.66 0.0M
2022-03-21 64.26 64.41 63.87 64.00 0.0M
2022-03-18 64.52 64.87 64.47 64.55 0.0M
2022-03-17 64.16 64.80 64.09 64.80 0.1M
2022-03-16 64.11 64.23 63.43 63.94 0.0M
2022-03-15 64.85 64.87 64.27 64.27 0.0M
2022-03-14 65.16 65.16 64.80 64.81 0.0M
2022-03-11 65.25 65.60 65.25 65.57 0.1M
2022-03-10 64.88 65.23 64.62 65.07 0.1M
2022-03-09 65.48 65.48 64.98 65.26 0.1M
2022-03-08 65.60 66.08 65.48 65.89 0.1M
2022-03-07 65.20 65.67 65.20 65.63 0.0M
2022-03-04 65.13 65.50 65.13 65.20 0.1M
2022-03-03 64.85 64.95 64.70 64.71 0.1M
2022-03-02 65.03 65.12 64.74 64.77 0.1M
2022-03-01 64.86 65.42 64.86 65.25 0.5M
2022-02-28 64.05 64.87 64.05 64.86 0.1M
2022-02-25 63.56 63.65 63.46 63.65 0.0M
2022-02-24 64.29 64.43 63.56 63.68 0.1M
2022-02-23 63.27 63.51 63.18 63.41 0.0M
2022-02-22 63.25 63.39 63.18 63.39 0.0M
2022-02-18 63.15 63.21 63.08 63.17 0.1M
2022-02-17 62.92 63.11 62.63 62.97 0.0M
2022-02-16 62.81 62.91 62.74 62.84 0.0M
2022-02-15 62.72 62.84 62.69 62.69 0.0M
2022-02-14 62.92 63.14 62.83 63.02 0.0M
2022-02-11 62.94 63.14 62.64 63.12 0.0M
2022-02-10 62.94 62.98 62.53 62.53 0.1M
2022-02-09 63.13 63.26 63.08 63.12 0.0M
2022-02-08 62.95 63.11 62.91 62.99 0.0M
2022-02-07 63.14 63.14 62.87 63.11 0.1M
2022-02-04 63.19 63.27 63.04 63.16 0.1M
2022-02-03 63.56 63.68 63.52 63.52 0.1M
2022-02-02 63.92 64.08 63.91 63.96 0.1M
2022-02-01 64.21 64.21 63.90 63.90 0.5M
2022-01-31 64.29 64.49 64.25 64.48 0.1M
2022-01-28 64.13 64.35 64.13 64.31 0.0M
2022-01-27 63.95 64.11 63.88 64.07 0.0M
2022-01-26 64.21 64.32 63.82 63.83 0.1M
2022-01-25 64.33 64.44 64.17 64.18 0.1M
2022-01-24 64.19 64.40 64.14 64.32 0.1M
2022-01-21 63.96 64.21 63.94 64.19 0.1M
2022-01-20 63.82 63.98 63.76 63.79 0.0M
2022-01-19 63.86 63.86 63.69 63.69 0.0M
2022-01-18 63.87 63.97 63.79 63.81 0.1M
2022-01-14 64.34 64.34 64.11 64.12 0.0M
2022-01-13 64.36 64.53 64.30 64.48 0.0M
2022-01-12 64.81 64.81 64.42 64.42 0.1M
2022-01-11 64.46 64.88 64.39 64.88 0.1M
2022-01-10 64.24 64.40 64.14 64.40 0.0M
2022-01-07 64.34 64.41 64.23 64.32 0.1M
2022-01-06 64.46 64.46 64.18 64.39 0.1M
2022-01-05 65.36 65.36 64.73 64.73 0.1M
2022-01-04 65.53 65.54 65.19 65.30 0.1M
2022-01-03 65.71 65.72 65.52 65.52 0.0M