iShares Intermediate Government/Credit Bond ETF (GVI)

GVI
🏛️ アメリカ →
107.25
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
2025-09-26 107.20 107.33 107.20 107.25 0.1M
2025-09-25 107.25 107.28 107.15 107.20 0.1M
2025-09-24 107.50 107.51 107.40 107.43 0.2M
2025-09-23 107.47 107.58 107.45 107.53 0.1M
2025-09-22 107.58 107.58 107.45 107.46 0.1M
2025-09-19 107.48 107.57 107.47 107.56 0.1M
2025-09-18 107.49 107.58 107.44 107.54 0.5M
2025-09-17 107.84 107.95 107.58 107.64 1.4M
2025-09-16 107.74 107.82 107.71 107.81 0.1M
2025-09-15 107.67 107.76 107.67 107.73 0.1M
2025-09-12 107.59 107.62 107.51 107.61 0.1M
2025-09-11 107.69 107.84 107.69 107.73 0.2M
2025-09-10 107.64 107.71 107.62 107.64 0.1M
2025-09-09 107.61 107.70 107.50 107.52 0.1M
2025-09-08 107.73 107.73 107.60 107.64 0.1M
2025-09-05 107.69 107.71 107.50 107.53 0.1M
2025-09-04 107.18 107.29 107.12 107.29 0.1M
2025-09-03 106.78 107.09 106.78 107.02 0.2M
2025-09-02 106.71 106.87 106.71 106.87 0.2M
2025-08-29 107.30 107.32 107.22 107.31 0.1M
2025-08-28 107.14 107.30 107.14 107.26 0.1M
2025-08-27 107.03 107.27 107.03 107.26 0.2M
2025-08-26 107.05 107.13 106.99 107.13 0.1M
2025-08-25 106.91 107.00 106.91 106.93 0.1M
2025-08-22 106.76 107.11 106.75 107.06 0.1M
2025-08-21 106.79 106.79 106.59 106.64 0.1M
2025-08-20 106.83 106.89 106.77 106.83 0.5M
2025-08-19 106.80 106.80 106.73 106.79 0.1M
2025-08-18 106.71 106.74 106.61 106.66 0.1M
2025-08-15 106.76 106.82 106.67 106.72 0.1M
2025-08-14 106.81 106.83 106.73 106.77 0.1M
2025-08-13 106.97 107.00 106.91 106.96 0.1M
2025-08-12 106.67 106.76 106.60 106.76 0.2M
2025-08-11 106.61 106.72 106.61 106.68 0.1M
2025-08-08 106.66 106.69 106.61 106.64 0.1M
2025-08-07 106.80 106.84 106.72 106.77 0.1M
2025-08-06 106.77 106.84 106.62 106.82 0.1M
2025-08-05 106.81 106.83 106.73 106.76 0.2M
2025-08-04 106.79 106.87 106.71 106.86 0.1M
2025-08-01 106.59 106.83 106.55 106.81 0.2M
2025-07-31 106.44 106.47 106.34 106.38 0.1M
2025-07-30 106.30 106.52 106.30 106.35 0.1M
2025-07-29 106.35 106.53 106.30 106.53 0.1M
2025-07-28 106.19 106.27 106.19 106.27 0.1M
2025-07-25 106.24 106.34 106.19 106.34 0.1M
2025-07-24 106.16 106.24 106.12 106.20 0.1M
2025-07-23 106.33 106.40 106.27 106.31 0.1M
2025-07-22 106.40 106.48 106.37 106.47 0.1M
2025-07-21 106.40 106.40 106.30 106.34 0.1M
2025-07-18 106.18 106.20 106.12 106.18 0.1M
2025-07-17 105.98 106.05 105.94 106.01 0.1M
2025-07-16 105.93 106.01 105.85 105.98 0.3M
2025-07-15 106.09 106.09 105.76 105.80 0.5M
2025-07-14 105.96 106.05 105.91 106.01 0.1M
2025-07-11 106.06 106.06 105.94 106.00 0.1M
2025-07-10 106.12 106.17 106.05 106.17 0.1M
2025-07-09 106.07 106.17 105.99 106.15 0.1M
2025-07-08 105.84 105.92 105.84 105.92 0.1M
2025-07-07 106.15 106.15 105.96 106.03 0.6M
2025-07-03 106.18 106.19 106.07 106.11 0.1M
2025-07-02 106.31 106.38 106.25 106.36 0.1M
2025-07-01 106.48 106.50 106.29 106.38 0.1M
2025-06-30 106.61 106.84 106.59 106.79 0.1M
2025-06-27 106.63 106.74 106.55 106.60 0.1M
2025-06-26 106.67 106.75 106.56 106.75 0.1M
2025-06-25 106.33 106.52 106.32 106.50 0.1M
2025-06-24 106.18 106.49 106.18 106.48 0.1M
2025-06-23 106.11 106.39 106.11 106.26 0.1M
2025-06-20 105.80 106.10 105.80 106.02 0.1M
2025-06-18 105.95 106.07 105.86 105.94 0.1M
2025-06-17 105.83 105.90 105.72 105.88 0.1M
2025-06-16 105.69 105.86 105.67 105.70 0.1M
2025-06-13 105.85 105.86 105.65 105.78 0.1M
2025-06-12 105.97 105.98 105.87 105.96 0.1M
2025-06-11 105.69 105.77 105.60 105.76 0.1M
2025-06-10 105.56 105.58 105.44 105.47 0.1M
2025-06-09 105.28 105.47 105.28 105.41 0.0M
2025-06-06 105.46 105.46 105.26 105.29 0.1M
2025-06-05 105.95 105.95 105.64 105.65 0.1M
2025-06-04 105.72 105.93 105.67 105.90 0.1M
2025-06-03 105.63 105.68 105.46 105.48 0.1M
2025-06-02 105.46 105.64 105.46 105.55 0.1M
2025-05-30 105.84 106.00 105.82 106.00 0.1M
2025-05-29 105.78 105.87 105.72 105.79 0.1M
2025-05-28 105.58 105.65 105.53 105.61 0.1M
2025-05-27 105.59 105.77 105.58 105.75 0.1M
2025-05-23 105.55 105.61 105.47 105.49 0.1M
2025-05-22 105.25 105.43 105.18 105.38 0.2M
2025-05-21 105.35 105.39 105.15 105.19 0.1M
2025-05-20 105.51 105.58 105.40 105.53 0.2M
2025-05-19 105.22 105.56 105.22 105.52 0.1M
2025-05-16 105.75 105.75 105.48 105.52 0.1M
2025-05-15 105.28 105.50 105.26 105.43 0.1M
2025-05-14 105.32 105.32 105.05 105.08 0.4M
2025-05-13 105.43 105.43 105.22 105.25 0.1M
2025-05-12 105.30 105.38 105.21 105.30 0.1M
2025-05-09 105.82 105.82 105.56 105.56 0.1M
2025-05-08 105.85 105.89 105.49 105.49 0.1M
2025-05-07 105.83 105.97 105.81 105.88 0.2M
2025-05-06 105.74 105.87 105.64 105.86 0.1M
2025-05-05 105.74 105.74 105.56 105.70 0.1M
2025-05-02 105.87 105.90 105.61 105.69 0.1M
2025-05-01 106.28 106.46 105.98 106.01 0.1M
2025-04-30 106.51 106.69 106.46 106.57 0.1M
2025-04-29 106.32 106.54 106.32 106.49 0.1M
2025-04-28 106.17 106.39 106.01 106.37 0.1M
2025-04-25 106.07 106.16 105.89 106.15 0.1M
2025-04-24 105.68 105.91 105.68 105.90 0.1M
2025-04-23 105.98 105.98 105.45 105.46 0.1M
2025-04-22 105.78 105.78 105.48 105.48 0.1M
2025-04-21 105.66 105.83 105.46 105.60 0.1M
2025-04-17 105.70 105.84 105.65 105.73 0.1M
2025-04-16 105.61 105.78 105.50 105.78 0.1M
2025-04-15 105.39 105.58 105.37 105.54 0.1M
2025-04-14 105.17 105.39 105.09 105.37 0.1M
2025-04-11 105.06 105.06 104.44 104.82 0.2M
2025-04-10 105.48 105.61 105.05 105.08 0.1M
2025-04-09 105.11 105.40 104.71 105.34 0.3M
2025-04-08 105.66 105.83 105.50 105.52 0.2M
2025-04-07 106.37 106.47 105.67 105.83 0.2M
2025-04-04 106.93 107.00 106.39 106.44 0.2M
2025-04-03 106.42 106.57 106.34 106.37 0.2M
2025-04-02 105.97 106.02 105.67 105.83 0.2M
2025-04-01 105.77 106.00 105.72 105.86 0.9M
2025-03-31 105.99 106.10 105.85 106.02 0.5M
2025-03-28 105.67 105.93 105.67 105.90 0.1M
2025-03-27 105.52 105.53 105.44 105.53 0.2M
2025-03-26 105.47 105.55 105.44 105.48 0.1M
2025-03-25 105.52 105.65 105.48 105.56 0.1M
2025-03-24 105.74 105.74 105.47 105.52 0.1M
2025-03-21 105.78 105.92 105.75 105.79 0.1M
2025-03-20 105.96 105.96 105.71 105.76 0.1M
2025-03-19 105.43 105.73 105.33 105.69 0.1M
2025-03-18 105.36 105.55 105.31 105.50 0.1M
2025-03-17 105.41 105.53 105.34 105.34 0.1M
2025-03-14 105.51 105.51 105.35 105.35 0.1M
2025-03-13 105.18 105.56 105.18 105.55 0.3M
2025-03-12 105.40 105.47 105.29 105.33 0.1M
2025-03-11 105.76 105.81 105.45 105.49 0.1M
2025-03-10 105.58 105.77 105.57 105.66 0.4M
2025-03-07 105.60 105.69 105.29 105.34 0.1M
2025-03-06 105.47 105.52 105.27 105.44 0.2M
2025-03-05 105.72 105.78 105.42 105.43 0.1M
2025-03-04 105.78 106.00 105.61 105.72 0.2M
2025-03-03 105.33 105.79 105.33 105.75 0.1M
2025-02-28 105.65 105.91 105.64 105.90 0.1M
2025-02-27 105.39 105.61 105.39 105.57 0.1M
2025-02-26 105.41 105.66 105.39 105.62 0.1M
2025-02-25 105.36 105.52 105.35 105.51 0.1M
2025-02-24 104.90 105.16 104.90 105.11 0.1M
2025-02-21 104.77 105.04 104.73 104.97 0.1M
2025-02-20 104.73 104.73 104.67 104.72 0.1M
2025-02-19 104.46 104.62 104.46 104.61 0.1M
2025-02-18 104.52 104.63 104.48 104.51 0.1M
2025-02-14 104.71 104.80 104.69 104.72 0.1M
2025-02-13 104.33 104.53 104.28 104.39 0.1M
2025-02-12 104.11 104.16 104.02 104.11 0.1M
2025-02-11 104.42 104.47 104.38 104.45 0.1M
2025-02-10 104.52 104.62 104.50 104.52 0.1M
2025-02-07 104.56 104.57 104.42 104.51 0.1M
2025-02-06 104.71 104.79 104.64 104.72 0.1M
2025-02-05 104.74 104.90 104.64 104.81 0.2M
2025-02-04 104.28 104.56 104.28 104.54 0.1M
2025-02-03 104.43 104.61 104.31 104.38 0.2M
2025-01-31 104.77 104.85 104.62 104.72 0.3M
2025-01-30 104.80 104.83 104.71 104.76 0.2M
2025-01-29 104.73 104.79 104.48 104.65 0.2M
2025-01-28 104.63 104.72 104.56 104.71 0.1M
2025-01-27 104.59 104.73 104.57 104.67 0.2M
2025-01-24 104.31 104.43 104.23 104.38 0.1M
2025-01-23 104.12 104.24 104.10 104.21 0.2M
2025-01-22 104.33 104.39 104.23 104.29 0.1M
2025-01-21 104.49 104.49 104.31 104.39 0.3M
2025-01-17 104.27 104.33 104.21 104.22 0.1M
2025-01-16 104.08 104.32 104.00 104.22 0.1M
2025-01-15 104.04 104.13 104.00 104.07 0.1M
2025-01-14 103.53 103.57 103.48 103.52 0.2M
2025-01-13 103.51 103.57 103.45 103.49 0.2M
2025-01-10 103.73 103.81 103.51 103.57 0.3M
2025-01-08 103.87 104.07 103.87 104.04 0.3M
2025-01-07 104.04 104.10 103.85 103.89 0.1M
2025-01-06 104.12 104.18 104.02 104.11 0.6M
2025-01-03 104.29 104.30 104.12 104.15 0.1M
2025-01-02 104.34 104.35 104.10 104.22 0.2M