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
2022-12-30 102.59 102.61 102.37 102.46 0.3M
2022-12-29 102.56 102.77 102.55 102.68 0.3M
2022-12-28 102.62 102.73 102.43 102.43 0.2M
2022-12-27 102.67 102.89 102.50 102.53 0.6M
2022-12-23 102.93 103.12 102.90 103.00 0.2M
2022-12-22 103.15 103.33 103.06 103.11 1.0M
2022-12-21 103.28 103.35 103.10 103.18 0.3M
2022-12-20 102.94 103.15 102.90 102.90 0.2M
2022-12-19 103.44 103.51 103.25 103.29 0.2M
2022-12-16 103.38 103.82 103.38 103.70 0.4M
2022-12-15 103.65 103.79 103.52 103.71 0.3M
2022-12-14 103.89 104.03 103.50 103.82 0.2M
2022-12-13 104.18 104.19 103.66 103.72 0.2M
2022-12-12 103.43 103.58 103.17 103.25 0.2M
2022-12-09 103.51 103.52 103.32 103.35 0.2M
2022-12-08 103.50 103.77 103.43 103.49 0.2M
2022-12-07 103.64 103.85 103.48 103.85 0.3M
2022-12-06 103.13 103.40 103.13 103.36 0.3M
2022-12-05 103.30 103.38 103.07 103.19 0.3M
2022-12-02 103.15 103.71 103.08 103.70 0.4M
2022-12-01 103.24 103.64 103.04 103.63 0.2M
2022-11-30 102.50 103.30 102.40 103.30 0.2M
2022-11-29 102.65 102.77 102.57 102.67 0.1M
2022-11-28 102.86 103.03 102.67 102.80 0.4M
2022-11-25 102.83 102.88 102.71 102.80 0.0M
2022-11-23 102.67 102.86 102.53 102.83 0.1M
2022-11-22 102.57 102.59 102.37 102.48 0.4M
2022-11-21 102.48 102.56 102.27 102.28 0.2M
2022-11-18 102.61 102.66 102.32 102.35 0.1M
2022-11-17 102.54 102.63 102.39 102.60 0.2M
2022-11-16 102.74 102.94 102.66 102.88 0.1M
2022-11-15 102.50 102.68 102.32 102.66 0.1M
2022-11-14 102.30 103.23 101.88 102.16 0.4M
2022-11-11 102.13 102.47 102.13 102.30 0.1M
2022-11-10 102.16 102.55 102.03 102.35 0.1M
2022-11-09 100.87 101.13 100.80 101.06 0.5M
2022-11-08 100.67 100.97 100.67 100.88 0.2M
2022-11-07 100.73 100.86 100.53 100.86 0.5M
2022-11-04 100.77 100.93 100.55 100.80 0.4M
2022-11-03 100.35 100.74 100.34 100.74 0.7M
2022-11-02 100.97 101.62 100.85 100.95 0.6M
2022-11-01 101.34 101.43 100.90 100.90 0.5M
2022-10-31 101.12 101.24 101.02 101.19 0.1M
2022-10-28 101.41 101.55 101.26 101.46 0.2M
2022-10-27 101.43 101.72 101.37 101.57 0.2M
2022-10-26 101.14 101.42 101.14 101.21 0.1M
2022-10-25 100.96 101.27 100.96 101.07 0.1M
2022-10-24 100.60 100.75 100.43 100.60 0.3M
2022-10-21 100.12 100.63 100.12 100.60 0.1M
2022-10-20 100.43 100.62 100.16 100.23 0.1M
2022-10-19 100.64 100.78 100.51 100.54 0.0M
2022-10-18 101.23 101.25 100.82 101.13 0.1M
2022-10-17 101.10 101.30 100.87 100.91 0.1M
2022-10-14 101.27 101.39 100.67 100.69 0.1M
2022-10-13 100.52 101.26 100.52 100.99 0.1M
2022-10-12 101.12 101.40 101.12 101.38 0.1M
2022-10-11 101.24 101.50 101.16 101.25 0.1M
2022-10-10 101.34 101.49 101.00 101.19 0.1M
2022-10-07 101.52 101.60 101.35 101.37 0.1M
2022-10-06 102.00 102.01 101.68 101.70 0.1M
2022-10-05 102.32 102.41 101.85 102.02 0.2M
2022-10-04 102.44 102.74 102.33 102.47 0.2M
2022-10-03 102.04 102.62 102.01 102.24 0.1M
2022-09-30 102.00 102.12 101.58 101.69 0.1M
2022-09-29 101.86 101.99 101.64 101.90 0.1M
2022-09-28 101.92 102.27 101.65 102.18 0.1M
2022-09-27 101.48 101.60 101.10 101.17 0.1M
2022-09-26 101.89 102.01 101.36 101.46 0.1M
2022-09-23 102.37 102.37 102.01 102.26 0.4M
2022-09-22 102.56 102.58 102.27 102.35 0.1M
2022-09-21 103.01 103.92 102.68 102.96 0.2M
2022-09-20 102.94 103.18 102.92 103.07 0.1M
2022-09-19 103.18 103.38 103.13 103.33 0.1M
2022-09-16 103.43 103.56 103.26 103.46 0.1M
2022-09-15 103.54 103.55 103.27 103.38 0.1M
2022-09-14 103.65 103.79 103.47 103.66 0.1M
2022-09-13 103.62 103.75 103.49 103.65 0.1M
2022-09-12 104.39 104.47 104.04 104.23 0.1M
2022-09-09 104.31 104.50 104.10 104.13 0.1M
2022-09-08 104.43 104.45 104.22 104.30 0.0M
2022-09-07 104.26 104.51 104.18 104.36 0.0M
2022-09-06 104.32 104.33 103.94 103.97 0.1M
2022-09-02 104.48 104.76 104.46 104.65 0.0M
2022-09-01 104.35 104.37 104.08 104.27 0.1M
2022-08-31 104.82 105.02 104.67 104.72 0.1M
2022-08-30 104.92 105.15 104.80 105.01 0.1M
2022-08-29 105.08 105.11 104.93 105.04 0.2M
2022-08-26 105.44 105.50 105.17 105.27 0.0M
2022-08-25 105.29 105.56 105.12 105.52 0.1M
2022-08-24 105.25 105.30 105.09 105.15 0.1M
2022-08-23 105.14 105.63 105.14 105.34 0.1M
2022-08-22 105.28 105.54 105.19 105.31 0.2M
2022-08-19 105.67 105.75 105.45 105.70 0.1M
2022-08-18 105.88 106.18 105.88 106.01 0.1M
2022-08-17 105.98 105.99 105.71 105.85 0.1M
2022-08-16 106.25 106.31 106.04 106.14 0.1M
2022-08-15 106.46 106.52 106.39 106.40 0.1M
2022-08-12 106.29 106.29 106.03 106.24 0.0M
2022-08-11 106.57 106.61 105.96 106.03 0.0M
2022-08-10 106.49 106.64 106.14 106.29 0.2M
2022-08-09 106.09 106.11 105.90 106.01 0.1M
2022-08-08 106.13 106.33 106.08 106.23 0.1M
2022-08-05 106.06 106.08 105.79 106.06 0.1M
2022-08-04 106.46 106.87 106.46 106.86 0.0M
2022-08-03 106.24 106.55 106.00 106.55 0.3M
2022-08-02 107.03 107.16 106.26 106.36 0.1M
2022-08-01 107.01 107.20 106.90 107.13 0.1M
2022-07-29 106.90 107.27 106.89 107.10 0.1M
2022-07-28 107.05 107.18 106.85 107.08 0.1M
2022-07-27 106.29 106.71 106.29 106.58 0.3M
2022-07-26 106.47 106.57 106.18 106.22 0.2M
2022-07-25 106.25 106.34 106.09 106.31 0.1M
2022-07-22 106.45 106.71 106.26 106.51 0.1M
2022-07-21 105.43 105.91 105.43 105.91 0.2M
2022-07-20 105.56 105.56 105.12 105.16 0.1M
2022-07-19 105.31 105.47 105.21 105.29 0.1M
2022-07-18 105.39 105.56 105.28 105.40 0.1M
2022-07-15 105.32 105.71 105.32 105.66 0.1M
2022-07-14 105.13 105.53 105.07 105.45 0.1M
2022-07-13 105.03 105.67 105.03 105.67 0.1M
2022-07-12 105.60 105.81 105.51 105.64 0.1M
2022-07-11 105.50 105.63 105.37 105.39 0.1M
2022-07-08 105.34 105.34 105.09 105.31 0.1M
2022-07-07 105.59 105.74 105.37 105.50 1.6M
2022-07-06 106.37 106.37 105.61 105.71 0.1M
2022-07-05 106.13 106.36 106.06 106.21 0.1M
2022-07-01 105.99 106.38 105.85 106.09 0.2M
2022-06-30 105.39 105.68 105.35 105.55 0.1M
2022-06-29 104.89 105.14 104.79 105.13 0.1M
2022-06-28 104.52 105.66 104.52 104.89 0.8M
2022-06-27 104.91 105.03 104.67 104.83 0.1M
2022-06-24 105.18 105.36 105.02 105.13 0.2M
2022-06-23 105.15 105.55 105.09 105.18 0.1M
2022-06-22 104.76 104.96 104.73 104.88 0.2M
2022-06-21 104.24 104.45 104.20 104.30 0.1M
2022-06-17 104.57 104.62 104.18 104.58 0.1M
2022-06-16 103.75 104.52 103.73 104.44 0.1M
2022-06-15 103.85 104.37 103.53 104.37 0.2M
2022-06-14 103.93 104.04 103.32 103.39 0.2M
2022-06-13 104.14 104.36 103.57 103.91 0.5M
2022-06-10 105.25 105.32 104.87 104.94 0.1M
2022-06-09 105.76 105.97 105.68 105.75 0.2M
2022-06-08 105.98 106.11 105.86 105.86 0.2M
2022-06-07 106.09 106.45 105.99 106.12 0.4M
2022-06-06 106.11 106.18 105.87 105.93 0.1M
2022-06-03 106.11 106.37 106.11 106.30 0.1M
2022-06-02 106.48 106.49 106.26 106.32 0.1M
2022-06-01 106.71 106.76 106.19 106.37 0.1M
2022-05-31 106.88 107.01 106.74 106.85 0.1M
2022-05-27 107.39 107.40 107.19 107.37 0.2M
2022-05-26 107.25 107.38 107.11 107.18 0.2M
2022-05-25 107.09 107.21 106.99 107.19 0.2M
2022-05-24 106.59 107.04 106.59 107.02 0.1M
2022-05-23 106.59 106.59 106.28 106.32 0.1M
2022-05-20 106.52 106.71 106.36 106.71 0.1M
2022-05-19 106.07 106.62 106.07 106.34 0.1M
2022-05-18 106.00 106.31 105.86 106.05 1.0M
2022-05-17 106.10 106.19 105.83 105.91 0.2M
2022-05-16 106.33 106.66 106.27 106.45 0.1M
2022-05-13 106.24 106.41 106.03 106.23 0.2M
2022-05-12 106.36 106.63 106.19 106.51 0.1M
2022-05-11 105.95 106.27 105.82 106.21 0.1M
2022-05-10 106.20 106.29 105.97 106.00 0.1M
2022-05-09 105.62 106.04 105.57 105.98 0.7M
2022-05-06 105.65 105.86 105.47 105.60 0.1M
2022-05-05 105.98 106.02 105.46 105.87 0.2M
2022-05-04 105.78 106.40 105.61 106.37 0.1M
2022-05-03 105.98 106.08 105.77 105.86 0.5M
2022-05-02 105.79 105.88 105.67 105.80 0.1M
2022-04-29 106.15 106.37 106.00 106.24 0.3M
2022-04-28 106.44 106.58 106.32 106.45 0.1M
2022-04-27 106.96 106.97 106.56 106.58 0.1M
2022-04-26 106.95 106.98 106.65 106.83 0.1M
2022-04-25 106.55 106.87 106.53 106.56 0.3M
2022-04-22 105.90 106.25 105.81 106.14 0.1M
2022-04-21 106.36 106.44 106.00 106.22 0.4M
2022-04-20 106.53 106.71 106.45 106.58 0.1M
2022-04-19 106.47 106.61 106.26 106.28 0.1M
2022-04-18 107.01 107.01 106.76 106.78 0.1M
2022-04-14 107.39 107.39 106.90 106.95 0.1M
2022-04-13 107.50 107.69 107.33 107.36 0.1M
2022-04-12 107.18 107.48 107.18 107.26 0.1M
2022-04-11 106.88 106.95 106.83 106.89 0.1M
2022-04-08 107.12 107.33 107.02 107.07 0.1M
2022-04-07 107.48 107.55 107.27 107.32 0.2M
2022-04-06 107.14 107.54 107.14 107.44 0.1M
2022-04-05 107.91 107.96 107.47 107.48 0.2M
2022-04-04 107.99 108.21 107.93 108.19 0.6M
2022-04-01 107.93 108.19 107.81 108.06 0.1M
2022-03-31 108.60 108.82 108.43 108.53 0.2M
2022-03-30 108.29 108.60 108.23 108.46 0.5M
2022-03-29 108.30 108.45 107.99 108.24 0.4M
2022-03-28 107.95 108.20 107.94 108.11 0.1M
2022-03-25 108.39 108.39 107.89 107.97 0.1M
2022-03-24 108.45 108.71 108.45 108.55 0.1M
2022-03-23 108.75 108.83 108.52 108.68 0.2M
2022-03-22 108.60 108.69 108.44 108.51 0.0M
2022-03-21 109.16 109.21 108.61 108.78 0.1M
2022-03-18 109.31 109.61 109.31 109.53 0.1M
2022-03-17 109.32 109.67 109.21 109.37 0.2M
2022-03-16 109.56 109.61 108.87 109.55 0.1M
2022-03-15 109.56 109.69 109.30 109.39 0.1M
2022-03-14 109.58 109.69 109.27 109.32 0.1M
2022-03-11 110.01 110.11 109.92 110.11 0.1M
2022-03-10 110.13 110.20 109.95 110.11 0.3M
2022-03-09 110.37 110.52 110.34 110.40 0.1M
2022-03-08 110.80 110.82 110.50 110.53 0.0M
2022-03-07 111.23 111.28 111.00 111.00 0.0M
2022-03-04 111.46 111.68 111.37 111.38 0.4M
2022-03-03 111.00 111.25 111.00 111.09 0.0M
2022-03-02 111.39 111.41 110.87 110.87 0.0M
2022-03-01 111.61 112.07 111.61 111.78 0.1M
2022-02-28 111.29 111.47 111.26 111.31 0.0M
2022-02-25 110.77 110.85 110.65 110.85 0.1M
2022-02-24 110.94 111.23 110.75 110.77 0.2M
2022-02-23 110.75 110.86 110.63 110.70 0.1M
2022-02-22 110.88 111.01 110.80 110.99 0.5M
2022-02-18 111.11 111.13 111.00 111.03 0.1M
2022-02-17 110.79 111.01 110.79 111.01 0.1M
2022-02-16 110.73 110.80 110.58 110.80 0.0M
2022-02-15 110.70 110.78 110.56 110.59 0.1M
2022-02-14 110.81 110.92 110.61 110.67 0.1M
2022-02-11 110.88 111.18 110.51 111.09 0.1M
2022-02-10 111.01 111.07 110.50 110.50 0.0M
2022-02-09 111.36 111.48 111.26 111.26 0.1M
2022-02-08 111.49 111.49 111.25 111.25 0.1M
2022-02-07 111.52 111.58 111.42 111.45 0.1M
2022-02-04 111.51 111.67 111.37 111.42 0.0M
2022-02-03 112.09 112.09 111.79 111.96 0.1M
2022-02-02 112.27 112.33 112.02 112.28 1.7M
2022-02-01 112.10 112.26 111.94 112.13 0.1M
2022-01-31 112.08 112.35 111.98 112.29 0.3M
2022-01-28 112.05 112.30 112.05 112.26 0.1M
2022-01-27 112.09 112.27 111.96 112.15 0.1M
2022-01-26 113.46 113.46 112.10 112.23 0.1M
2022-01-25 112.70 112.75 112.31 112.60 0.1M
2022-01-24 112.73 112.86 112.53 112.69 0.2M
2022-01-21 112.59 112.72 112.44 112.65 0.3M
2022-01-20 112.45 112.45 112.24 112.38 0.1M
2022-01-19 112.27 112.48 110.29 112.38 0.1M
2022-01-18 112.43 112.43 112.03 112.23 0.1M
2022-01-14 112.90 112.90 112.59 112.71 0.2M
2022-01-13 112.98 113.07 112.85 113.07 0.1M
2022-01-12 112.94 113.01 112.82 112.89 0.1M
2022-01-11 112.75 112.92 112.65 112.92 0.1M
2022-01-10 112.74 112.86 112.61 112.63 0.1M
2022-01-07 112.85 112.99 112.73 112.93 0.1M
2022-01-06 113.05 113.12 112.88 113.09 0.1M
2022-01-05 113.34 113.50 113.03 113.28 0.1M
2022-01-04 113.71 113.71 113.35 113.53 0.1M
2022-01-03 113.66 113.66 113.43 113.45 0.6M