iShares Aaa - A Rated Corporate Bond ETF (QLTA)

QLTA
🏛️ アメリカ →
48.38
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
2023-12-29 48.17 48.25 48.08 48.13 0.1M
2023-12-28 48.30 48.38 48.21 48.25 0.2M
2023-12-27 48.18 48.38 48.15 48.35 0.1M
2023-12-26 47.94 48.04 47.94 48.00 0.0M
2023-12-22 48.06 48.08 47.89 47.92 0.0M
2023-12-21 48.14 48.17 47.93 48.02 0.1M
2023-12-20 47.96 48.06 47.88 48.04 0.3M
2023-12-19 47.95 48.03 47.91 47.94 0.2M
2023-12-18 47.92 47.92 47.84 47.85 0.1M
2023-12-15 48.03 48.08 47.95 48.00 0.1M
2023-12-14 47.91 48.18 47.91 48.09 0.2M
2023-12-13 47.26 47.86 47.22 47.80 0.1M
2023-12-12 46.93 47.14 46.87 47.11 0.1M
2023-12-11 46.84 46.92 46.76 46.90 0.1M
2023-12-08 46.96 47.02 46.87 46.95 0.1M
2023-12-07 47.12 47.28 47.10 47.18 0.1M
2023-12-06 47.12 47.24 47.08 47.16 0.1M
2023-12-05 46.84 47.06 46.84 47.02 0.2M
2023-12-04 46.73 46.80 46.61 46.73 0.1M
2023-12-01 46.47 46.88 46.42 46.85 0.1M
2023-11-30 46.65 46.66 46.47 46.59 0.1M
2023-11-29 46.65 46.78 46.59 46.77 0.1M
2023-11-28 46.18 46.44 46.18 46.44 0.2M
2023-11-27 46.10 46.32 46.05 46.29 0.1M
2023-11-24 46.02 46.08 46.00 46.00 0.7M
2023-11-22 46.09 46.21 46.06 46.17 0.1M
2023-11-21 46.02 46.08 45.95 46.03 0.1M
2023-11-20 45.89 46.05 45.83 46.03 0.0M
2023-11-17 45.87 45.95 45.81 45.89 0.1M
2023-11-16 45.61 45.81 45.61 45.80 0.1M
2023-11-15 45.57 45.57 45.41 45.50 0.1M
2023-11-14 45.68 45.82 45.66 45.73 0.1M
2023-11-13 45.02 45.16 44.95 45.12 0.1M
2023-11-10 45.18 45.31 45.06 45.12 0.1M
2023-11-09 45.28 45.28 44.87 44.96 0.1M
2023-11-08 45.24 45.35 45.21 45.32 0.1M
2023-11-07 45.02 45.21 44.95 45.15 0.0M
2023-11-06 45.00 45.00 44.83 44.87 0.3M
2023-11-03 45.30 45.39 45.05 45.05 0.1M
2023-11-02 44.84 44.92 44.76 44.87 0.2M
2023-11-01 44.13 44.48 44.13 44.48 0.1M
2023-10-31 44.22 44.32 44.10 44.13 0.2M
2023-10-30 44.20 44.25 44.06 44.18 0.0M
2023-10-27 44.32 44.34 44.18 44.29 0.1M
2023-10-26 44.10 44.34 44.07 44.31 0.1M
2023-10-25 44.21 44.21 43.99 44.09 0.0M
2023-10-24 44.27 44.41 44.20 44.37 0.1M
2023-10-23 43.84 44.30 43.80 44.22 0.1M
2023-10-20 43.87 43.99 43.85 43.97 0.1M
2023-10-19 44.00 44.11 43.80 43.80 0.1M
2023-10-18 44.21 44.22 44.01 44.08 0.1M
2023-10-17 44.29 44.45 44.22 44.35 0.1M
2023-10-16 44.73 44.73 44.60 44.60 0.1M
2023-10-13 44.95 44.98 44.82 44.90 0.2M
2023-10-12 45.01 45.04 44.59 44.67 0.0M
2023-10-11 45.04 45.10 44.90 45.03 0.1M
2023-10-10 44.70 44.95 44.63 44.87 0.1M
2023-10-09 44.56 44.86 44.53 44.83 0.0M
2023-10-06 44.17 44.43 44.09 44.37 0.1M
2023-10-05 44.58 44.62 44.43 44.50 0.0M
2023-10-04 44.36 44.53 44.26 44.51 0.1M
2023-10-03 44.51 44.56 44.17 44.20 0.1M
2023-10-02 44.81 44.82 44.60 44.63 0.1M
2023-09-29 45.32 45.37 44.99 45.08 0.1M
2023-09-28 44.92 45.14 44.83 45.14 0.1M
2023-09-27 45.41 45.41 44.94 45.06 0.1M
2023-09-26 45.38 45.42 45.20 45.22 0.1M
2023-09-25 45.40 45.50 45.34 45.34 0.1M
2023-09-22 45.57 45.72 45.51 45.70 0.1M
2023-09-21 45.54 45.54 45.45 45.48 0.1M
2023-09-20 45.95 46.02 45.83 45.83 0.1M
2023-09-19 45.86 45.92 45.83 45.84 0.1M
2023-09-18 45.84 45.99 45.83 45.95 0.1M
2023-09-15 45.95 45.95 45.83 45.88 0.0M
2023-09-14 46.09 46.09 45.95 45.97 0.0M
2023-09-13 45.92 46.07 45.90 46.01 0.1M
2023-09-12 45.96 45.97 45.89 45.95 0.1M
2023-09-11 46.00 46.01 45.91 45.96 0.1M
2023-09-08 46.11 46.20 46.04 46.06 0.1M
2023-09-07 45.89 46.02 45.86 46.00 0.1M
2023-09-06 45.95 45.95 45.77 45.85 0.1M
2023-09-05 46.03 46.04 45.85 45.87 0.1M
2023-09-01 46.37 46.43 46.11 46.16 0.2M
2023-08-31 46.51 46.64 46.51 46.55 0.2M
2023-08-30 46.55 46.57 46.47 46.48 0.0M
2023-08-29 46.20 46.54 46.18 46.52 0.1M
2023-08-28 46.28 46.28 46.13 46.22 0.1M
2023-08-25 46.06 46.16 45.95 46.12 0.3M
2023-08-24 46.17 46.21 46.09 46.12 0.0M
2023-08-23 45.97 46.24 45.97 46.24 0.1M
2023-08-22 45.62 45.74 45.59 45.70 0.2M
2023-08-21 45.67 45.69 45.54 45.62 0.1M
2023-08-18 45.71 45.89 45.68 45.85 0.2M
2023-08-17 45.74 45.77 45.60 45.68 0.1M
2023-08-16 45.95 46.02 45.74 45.79 0.1M
2023-08-15 46.04 46.11 45.95 45.95 0.4M
2023-08-14 46.13 46.23 46.02 46.19 0.1M
2023-08-11 46.17 46.28 46.14 46.16 0.0M
2023-08-10 46.62 46.70 46.26 46.26 0.1M
2023-08-09 46.57 46.62 46.54 46.57 0.1M
2023-08-08 46.55 46.61 46.50 46.54 0.0M
2023-08-07 46.44 46.44 46.34 46.38 0.1M
2023-08-04 46.16 46.52 46.16 46.48 0.1M
2023-08-03 46.09 46.13 45.99 46.06 0.7M
2023-08-02 46.42 46.43 46.26 46.40 0.1M
2023-08-01 46.78 46.79 46.58 46.63 0.2M
2023-07-31 47.07 47.20 47.03 47.14 0.1M
2023-07-28 46.89 47.05 46.89 47.04 0.0M
2023-07-27 47.17 47.22 46.72 46.78 0.1M
2023-07-26 47.20 47.27 47.06 47.25 0.1M
2023-07-25 47.04 47.14 47.02 47.09 0.0M
2023-07-24 47.22 47.29 47.13 47.13 0.1M
2023-07-21 47.24 47.25 47.16 47.20 0.1M
2023-07-20 47.18 47.21 47.00 47.12 0.1M
2023-07-19 47.19 47.40 47.19 47.36 0.2M
2023-07-18 47.20 47.27 47.17 47.19 0.0M
2023-07-17 47.00 47.11 46.97 47.06 0.2M
2023-07-14 47.27 47.27 46.99 46.99 0.0M
2023-07-13 47.19 47.35 47.14 47.31 0.2M
2023-07-12 46.85 47.03 46.85 47.01 0.1M
2023-07-11 46.56 46.69 46.55 46.65 0.1M
2023-07-10 46.35 46.53 46.33 46.52 0.1M
2023-07-07 46.34 46.45 46.30 46.31 0.1M
2023-07-06 46.39 46.41 46.21 46.32 0.1M
2023-07-05 46.90 46.92 46.62 46.69 0.1M
2023-07-03 47.11 47.21 46.98 46.99 0.0M
2023-06-30 47.04 47.22 46.99 47.18 0.1M
2023-06-29 47.00 47.00 46.85 46.96 0.0M
2023-06-28 47.06 47.28 47.06 47.26 0.1M
2023-06-27 47.19 47.24 47.01 47.07 0.1M
2023-06-26 47.20 47.23 47.13 47.13 0.1M
2023-06-23 47.27 47.27 47.04 47.12 1.5M
2023-06-22 47.05 47.14 46.94 47.01 0.1M
2023-06-21 47.06 47.25 46.98 47.23 0.3M
2023-06-20 47.19 47.28 47.19 47.23 0.1M
2023-06-16 47.08 47.22 46.98 47.10 0.1M
2023-06-15 47.10 47.19 46.99 47.19 0.1M
2023-06-14 46.83 46.96 46.66 46.87 0.1M
2023-06-13 46.96 47.03 46.69 46.75 0.1M
2023-06-12 46.86 46.92 46.71 46.92 0.0M
2023-06-09 46.88 46.90 46.75 46.82 0.1M
2023-06-08 46.71 46.96 46.71 46.94 0.0M
2023-06-07 46.99 47.03 46.67 46.68 0.1M
2023-06-06 46.94 47.01 46.85 46.99 0.0M
2023-06-05 46.88 47.10 46.84 46.95 0.1M
2023-06-02 47.17 47.19 46.98 46.98 0.2M
2023-06-01 47.19 47.27 47.11 47.17 0.2M
2023-05-31 47.05 47.20 46.99 47.13 0.1M
2023-05-30 46.90 47.04 46.89 47.04 0.1M
2023-05-26 46.55 46.74 46.55 46.66 0.1M
2023-05-25 46.77 46.77 46.57 46.58 0.1M
2023-05-24 46.85 46.89 46.72 46.72 0.1M
2023-05-23 46.74 46.91 46.70 46.86 0.1M
2023-05-22 46.85 46.93 46.78 46.81 0.1M
2023-05-19 46.88 46.95 46.77 46.82 0.1M
2023-05-18 46.92 46.98 46.83 46.87 0.1M
2023-05-17 47.19 47.19 47.02 47.05 0.0M
2023-05-16 47.06 47.13 47.04 47.05 0.0M
2023-05-15 47.28 47.30 47.23 47.28 0.0M
2023-05-12 47.73 47.97 47.46 47.48 0.1M
2023-05-11 47.79 47.79 47.67 47.70 0.1M
2023-05-10 47.48 47.56 47.45 47.55 0.0M
2023-05-09 47.25 47.34 47.23 47.23 0.0M
2023-05-08 47.30 47.36 47.20 47.26 0.1M
2023-05-05 47.61 47.64 47.45 47.45 0.1M
2023-05-04 47.58 47.85 47.58 47.72 0.1M
2023-05-03 47.80 47.85 47.66 47.79 0.1M
2023-05-02 47.38 47.72 47.37 47.72 0.1M
2023-05-01 47.62 47.65 47.17 47.25 0.1M
2023-04-28 47.96 48.00 47.86 47.97 0.1M
2023-04-27 47.79 47.79 47.66 47.70 0.1M
2023-04-26 48.04 48.07 47.81 47.85 0.2M
2023-04-25 47.98 48.10 47.98 48.03 0.2M
2023-04-24 47.69 47.83 47.69 47.83 0.1M
2023-04-21 47.80 47.80 47.52 47.64 0.1M
2023-04-20 47.57 47.67 47.57 47.66 0.4M
2023-04-19 47.55 47.55 47.43 47.45 0.0M
2023-04-18 47.59 47.67 47.57 47.63 0.0M
2023-04-17 47.65 47.67 47.49 47.51 0.0M
2023-04-14 47.79 47.98 47.64 47.76 0.1M
2023-04-13 47.96 47.98 47.85 47.91 0.0M
2023-04-12 48.07 48.07 47.77 47.82 0.5M
2023-04-11 47.94 47.95 47.82 47.89 0.0M
2023-04-10 47.92 47.92 47.75 47.92 0.0M
2023-04-06 48.18 48.21 48.10 48.12 0.0M
2023-04-05 48.11 48.22 48.04 48.16 0.0M
2023-04-04 47.75 48.06 47.71 48.01 0.1M
2023-04-03 47.65 47.97 47.59 47.92 0.1M
2023-03-31 47.62 47.85 47.54 47.84 0.2M
2023-03-30 47.39 47.52 47.38 47.45 0.2M
2023-03-29 47.17 47.40 47.12 47.39 0.7M
2023-03-28 47.28 47.28 47.13 47.21 0.2M
2023-03-27 47.46 47.57 47.26 47.28 0.1M
2023-03-24 47.73 47.86 47.72 47.84 0.0M
2023-03-23 47.53 47.69 47.41 47.67 0.2M
2023-03-22 47.29 47.82 47.16 47.55 0.2M
2023-03-21 47.25 47.32 47.18 47.31 0.0M
2023-03-20 47.29 47.37 47.11 47.19 0.4M
2023-03-17 47.28 47.45 47.22 47.32 0.1M
2023-03-16 47.27 47.35 46.94 47.05 0.1M
2023-03-15 46.97 47.29 46.90 47.18 0.2M
2023-03-14 47.05 47.12 46.65 46.82 0.1M
2023-03-13 47.04 47.47 46.83 46.95 0.1M
2023-03-10 46.74 46.95 46.66 46.87 0.2M
2023-03-09 46.30 46.42 46.22 46.27 0.1M
2023-03-08 46.47 46.52 46.16 46.24 0.1M
2023-03-07 46.51 46.51 46.27 46.33 0.1M
2023-03-06 46.68 46.68 46.41 46.43 0.0M
2023-03-03 46.40 46.68 46.31 46.56 0.1M
2023-03-02 45.98 46.14 45.93 46.10 0.1M
2023-03-01 46.27 46.29 46.10 46.15 0.1M
2023-02-28 46.33 46.51 46.29 46.50 0.1M
2023-02-27 46.53 46.60 46.48 46.51 0.0M
2023-02-24 46.55 46.55 46.39 46.48 0.0M
2023-02-23 46.59 46.76 46.58 46.75 0.0M
2023-02-22 46.57 46.63 46.48 46.49 0.1M
2023-02-21 46.61 46.63 46.39 46.42 0.1M
2023-02-17 46.61 46.92 46.61 46.92 0.1M
2023-02-16 46.85 47.06 46.74 46.79 0.1M
2023-02-15 47.09 47.14 46.96 47.07 0.1M
2023-02-14 47.37 47.37 46.98 47.25 0.1M
2023-02-13 47.17 47.32 47.17 47.32 0.1M
2023-02-10 47.35 47.35 47.16 47.18 0.1M
2023-02-09 47.87 47.87 47.39 47.40 0.2M
2023-02-08 47.75 47.76 47.55 47.73 0.2M
2023-02-07 47.69 47.92 47.64 47.68 0.1M
2023-02-06 47.78 47.85 47.70 47.76 0.2M
2023-02-03 48.10 48.18 48.02 48.08 0.1M
2023-02-02 48.76 48.80 48.49 48.56 0.0M
2023-02-01 48.19 48.56 48.04 48.51 0.0M
2023-01-31 48.10 48.25 47.92 48.25 0.2M
2023-01-30 47.93 48.09 47.90 47.91 0.7M
2023-01-27 48.00 48.10 47.99 48.07 0.1M
2023-01-26 48.17 48.27 48.02 48.17 0.0M
2023-01-25 48.13 48.22 48.01 48.19 0.0M
2023-01-24 47.96 48.22 47.88 48.20 0.1M
2023-01-23 47.92 48.06 47.92 47.93 0.1M
2023-01-20 48.05 48.08 47.92 48.07 0.1M
2023-01-19 48.20 48.32 48.16 48.30 0.5M
2023-01-18 48.45 48.51 48.15 48.37 0.2M
2023-01-17 47.81 48.00 47.81 47.91 0.1M
2023-01-13 48.02 48.16 47.95 48.02 0.1M
2023-01-12 47.79 48.15 47.62 48.15 0.1M
2023-01-11 47.63 47.70 47.59 47.69 0.2M
2023-01-10 47.42 47.49 47.30 47.41 0.0M
2023-01-09 47.39 47.66 47.33 47.58 0.1M
2023-01-06 46.92 47.49 46.83 47.45 0.1M
2023-01-05 46.78 46.85 46.55 46.81 0.1M
2023-01-04 46.93 46.96 46.74 46.92 0.1M
2023-01-03 46.85 46.88 46.48 46.60 0.4M