SPDR® Bloomberg International Treasury Bond ETF (BWX)

BWX
🏛️ アメリカ →
22.85
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
2025-09-26 22.78 22.88 22.77 22.85 0.3M
2025-09-25 22.89 22.90 22.76 22.79 0.2M
2025-09-24 22.98 22.99 22.91 22.93 0.2M
2025-09-23 23.12 23.13 23.06 23.11 0.4M
2025-09-22 23.07 23.12 23.04 23.09 0.2M
2025-09-19 23.04 23.08 23.03 23.04 0.1M
2025-09-18 23.09 23.12 23.05 23.08 0.3M
2025-09-17 23.32 23.42 23.22 23.22 0.5M
2025-09-16 23.21 23.29 23.11 23.27 0.3M
2025-09-15 23.11 23.18 23.11 23.16 0.3M
2025-09-12 23.05 23.10 23.01 23.06 0.2M
2025-09-11 23.11 23.17 23.08 23.14 0.3M
2025-09-10 23.07 23.12 23.01 23.06 0.2M
2025-09-09 23.12 23.17 23.04 23.06 0.4M
2025-09-08 23.09 23.13 23.06 23.11 0.4M
2025-09-05 23.08 23.12 23.03 23.06 0.5M
2025-09-04 22.83 22.86 22.79 22.86 0.3M
2025-09-03 22.78 22.88 22.73 22.82 0.8M
2025-09-02 22.74 22.86 22.73 22.76 0.3M
2025-08-29 22.95 23.03 22.94 23.00 0.3M
2025-08-28 22.92 23.03 22.88 23.00 0.3M
2025-08-27 22.85 22.99 22.76 22.92 0.3M
2025-08-26 22.88 22.95 22.87 22.91 0.3M
2025-08-25 23.00 23.02 22.82 22.82 0.6M
2025-08-22 22.79 23.06 22.76 23.00 0.2M
2025-08-21 22.88 22.89 22.72 22.76 0.5M
2025-08-20 22.86 22.95 22.85 22.90 0.2M
2025-08-19 22.89 22.92 22.87 22.87 0.2M
2025-08-18 22.92 22.93 22.86 22.89 0.2M
2025-08-15 22.98 23.00 22.92 22.94 0.4M
2025-08-14 22.99 23.01 22.89 22.94 0.6M
2025-08-13 23.00 23.13 23.00 23.09 0.5M
2025-08-12 22.89 22.99 22.85 22.97 0.2M
2025-08-11 22.95 22.96 22.90 22.91 1.1M
2025-08-08 22.99 23.01 22.96 22.98 0.2M
2025-08-07 23.04 23.06 22.98 23.05 0.5M
2025-08-06 22.99 23.05 22.93 23.03 0.2M
2025-08-05 22.90 22.96 22.81 22.93 0.3M
2025-08-04 22.93 22.98 22.91 22.96 2.2M
2025-08-01 22.88 22.94 22.80 22.90 1.1M
2025-07-31 22.61 22.65 22.58 22.58 0.8M
2025-07-30 22.70 22.76 22.61 22.62 0.7M
2025-07-29 22.82 22.87 22.79 22.85 3.6M
2025-07-28 22.94 22.98 22.85 22.87 0.4M
2025-07-25 23.01 23.08 22.97 23.05 0.7M
2025-07-24 23.08 23.17 23.08 23.10 0.6M
2025-07-23 23.14 23.18 23.11 23.15 0.4M
2025-07-22 23.13 23.24 23.02 23.21 0.2M
2025-07-21 23.02 23.14 23.02 23.07 0.3M
2025-07-18 22.95 22.96 22.87 22.87 0.5M
2025-07-17 22.86 22.90 22.85 22.89 0.7M
2025-07-16 22.88 23.06 22.85 22.97 0.4M
2025-07-15 23.01 23.03 22.82 22.84 0.3M
2025-07-14 23.00 23.02 22.96 22.96 0.2M
2025-07-11 23.05 23.12 23.02 23.04 0.3M
2025-07-10 23.17 23.24 23.06 23.15 1.0M
2025-07-09 23.16 23.21 23.07 23.19 0.3M
2025-07-08 23.15 23.22 23.07 23.15 1.0M
2025-07-07 23.27 23.35 23.18 23.22 0.5M
2025-07-03 23.36 23.40 23.33 23.38 0.9M
2025-07-02 23.37 23.44 23.33 23.43 0.3M
2025-07-01 23.52 23.55 23.45 23.50 1.1M
2025-06-30 23.39 23.52 23.39 23.49 1.5M
2025-06-27 23.35 23.40 23.32 23.35 0.2M
2025-06-26 23.43 23.46 23.38 23.43 0.4M
2025-06-25 23.22 23.48 23.16 23.30 0.5M
2025-06-24 23.22 23.32 23.17 23.29 1.2M
2025-06-23 22.97 23.15 22.88 23.12 0.5M
2025-06-20 23.09 23.11 23.01 23.01 0.2M
2025-06-18 23.05 23.17 23.03 23.06 0.4M
2025-06-17 23.21 23.21 23.04 23.05 0.5M
2025-06-16 23.25 23.31 23.16 23.18 0.9M
2025-06-13 23.18 23.21 23.13 23.16 0.9M
2025-06-12 23.21 23.39 23.21 23.33 7.7M
2025-06-11 23.03 23.10 23.02 23.04 0.8M
2025-06-10 23.02 23.03 22.97 23.00 1.4M
2025-06-09 22.91 23.05 22.91 22.97 0.4M
2025-06-06 22.98 22.98 22.86 22.91 0.5M
2025-06-05 23.12 23.13 22.98 22.99 0.5M
2025-06-04 22.98 23.09 22.96 23.05 0.2M
2025-06-03 22.95 22.98 22.89 22.92 0.3M
2025-06-02 22.97 23.04 22.95 23.02 1.6M
2025-05-30 22.89 22.98 22.86 22.94 1.5M
2025-05-29 22.95 23.01 22.92 22.98 0.2M
2025-05-28 22.81 22.91 22.78 22.82 0.4M
2025-05-27 22.96 22.96 22.87 22.91 0.3M
2025-05-23 22.85 22.96 22.85 22.95 0.4M
2025-05-22 22.71 22.78 22.63 22.66 0.3M
2025-05-21 22.71 22.89 22.67 22.67 0.4M
2025-05-20 22.59 22.68 22.59 22.67 0.6M
2025-05-19 22.67 22.75 22.64 22.70 0.3M
2025-05-16 22.74 22.76 22.51 22.55 2.8M
2025-05-15 22.55 22.75 22.54 22.61 0.8M
2025-05-14 22.53 22.64 22.42 22.45 0.7M
2025-05-13 22.41 22.55 22.41 22.50 0.4M
2025-05-12 22.41 22.53 22.30 22.35 1.2M
2025-05-09 22.77 22.82 22.72 22.77 0.8M
2025-05-08 22.89 22.93 22.66 22.67 0.7M
2025-05-07 23.00 23.16 22.92 22.98 2.9M
2025-05-06 23.00 23.16 22.97 23.11 1.1M
2025-05-05 23.03 23.04 22.90 22.99 0.5M
2025-05-02 22.97 23.09 22.85 22.90 1.9M
2025-05-01 22.98 23.06 22.81 22.86 2.9M
2025-04-30 23.05 23.18 22.96 23.08 2.5M
2025-04-29 23.07 23.11 23.05 23.08 0.5M
2025-04-28 22.92 23.10 22.81 23.10 0.5M
2025-04-25 22.94 23.10 22.79 22.97 0.4M
2025-04-24 23.01 23.10 22.90 23.08 0.8M
2025-04-23 23.06 23.08 22.80 22.83 2.4M
2025-04-22 23.18 23.22 23.06 23.11 2.5M
2025-04-21 23.09 23.23 23.09 23.18 2.0M
2025-04-17 22.96 23.04 22.83 22.98 3.8M
2025-04-16 22.91 23.09 22.90 23.01 2.1M
2025-04-15 22.76 22.85 22.71 22.71 2.1M
2025-04-14 22.68 22.91 22.68 22.83 1.2M
2025-04-11 22.74 22.80 22.62 22.72 1.4M
2025-04-10 22.25 22.50 22.25 22.43 0.4M
2025-04-09 22.15 22.37 21.91 21.91 2.1M
2025-04-08 22.03 22.17 22.01 22.10 0.6M
2025-04-07 22.27 22.30 22.01 22.06 0.9M
2025-04-04 22.50 22.51 22.25 22.31 0.4M
2025-04-03 22.50 22.55 22.38 22.41 1.1M
2025-04-02 21.88 21.96 21.87 21.92 0.2M
2025-04-01 21.81 21.90 21.81 21.87 0.3M
2025-03-31 21.87 21.91 21.80 21.86 1.1M
2025-03-28 21.80 21.86 21.80 21.85 0.2M
2025-03-27 21.73 21.77 21.71 21.72 0.3M
2025-03-26 21.75 21.80 21.69 21.72 0.9M
2025-03-25 21.80 21.86 21.79 21.79 0.8M
2025-03-24 21.91 21.91 21.79 21.80 0.3M
2025-03-21 21.93 21.96 21.88 21.89 0.1M
2025-03-20 22.00 22.05 21.92 21.96 0.2M
2025-03-19 21.94 22.06 21.91 22.04 0.2M
2025-03-18 21.93 22.05 21.92 22.01 0.1M
2025-03-17 22.01 22.08 22.00 22.03 0.2M
2025-03-14 21.92 21.96 21.86 21.91 0.1M
2025-03-13 21.86 21.96 21.85 21.91 0.3M
2025-03-12 21.88 21.97 21.86 21.91 0.1M
2025-03-11 21.96 21.99 21.94 21.94 0.2M
2025-03-10 21.94 22.00 21.90 21.90 0.6M
2025-03-07 22.05 22.05 21.91 21.92 0.4M
2025-03-06 21.93 21.99 21.89 21.91 0.2M
2025-03-05 21.93 21.97 21.89 21.90 0.3M
2025-03-04 21.84 21.85 21.78 21.83 0.8M
2025-03-03 21.61 21.83 21.61 21.76 0.3M
2025-02-28 21.70 21.75 21.63 21.67 0.2M
2025-02-27 21.71 21.73 21.68 21.69 0.1M
2025-02-26 21.84 21.91 21.80 21.86 0.2M
2025-02-25 21.85 21.91 21.83 21.88 0.1M
2025-02-24 21.78 21.81 21.74 21.76 0.3M
2025-02-21 21.71 21.81 21.71 21.77 0.2M
2025-02-20 21.63 21.76 21.63 21.74 0.1M
2025-02-19 21.57 21.61 21.52 21.58 0.3M
2025-02-18 21.68 21.70 21.60 21.62 0.2M
2025-02-14 21.71 21.79 21.71 21.73 0.1M
2025-02-13 21.50 21.71 21.50 21.71 0.1M
2025-02-12 21.37 21.51 21.35 21.43 0.6M
2025-02-11 21.54 21.56 21.50 21.54 0.1M
2025-02-10 21.60 21.65 21.53 21.53 0.1M
2025-02-07 21.64 21.66 21.56 21.59 0.2M
2025-02-06 21.64 21.71 21.62 21.68 0.2M
2025-02-05 21.66 21.73 21.63 21.68 0.5M
2025-02-04 21.42 21.57 21.38 21.55 0.3M
2025-02-03 21.34 21.55 21.16 21.38 0.5M
2025-01-31 21.47 21.56 21.39 21.41 0.4M
2025-01-30 21.52 21.62 21.49 21.52 0.8M
2025-01-29 21.44 21.51 21.39 21.45 0.5M
2025-01-28 21.50 21.52 21.43 21.50 0.5M
2025-01-27 21.62 21.65 21.56 21.57 1.2M
2025-01-24 21.44 21.57 21.44 21.50 0.3M
2025-01-23 21.36 21.43 21.32 21.40 0.3M
2025-01-22 21.41 21.46 21.38 21.43 0.1M
2025-01-21 21.39 21.45 21.33 21.43 0.8M
2025-01-17 21.18 21.25 21.14 21.17 0.5M
2025-01-16 21.11 21.34 21.10 21.22 2.3M
2025-01-15 21.17 21.27 21.04 21.16 0.2M
2025-01-14 20.96 21.00 20.95 20.98 0.1M
2025-01-13 20.93 21.02 20.89 20.96 1.3M
2025-01-10 21.00 21.05 20.93 20.94 0.3M
2025-01-08 21.21 21.21 21.09 21.14 0.2M
2025-01-07 21.32 21.36 21.22 21.24 0.2M
2025-01-06 21.38 21.48 21.30 21.31 1.2M
2025-01-03 21.32 21.32 21.26 21.29 0.2M
2025-01-02 21.38 21.43 21.25 21.27 0.4M