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
2023-12-29 104.75 104.88 104.74 104.76 0.2M
2023-12-28 104.78 104.95 104.76 104.88 0.2M
2023-12-27 104.81 104.99 104.71 104.91 0.2M
2023-12-26 104.39 104.62 104.39 104.53 0.1M
2023-12-22 104.61 104.68 104.43 104.57 0.5M
2023-12-21 104.67 104.77 104.48 104.53 0.4M
2023-12-20 104.49 104.60 104.26 104.57 0.3M
2023-12-19 104.19 104.60 102.47 104.24 0.2M
2023-12-18 104.16 104.26 104.12 104.12 0.3M
2023-12-15 104.22 104.43 104.18 104.23 0.6M
2023-12-14 104.26 104.99 104.19 104.33 0.3M
2023-12-13 103.53 104.29 103.36 104.18 0.2M
2023-12-12 103.10 103.31 103.06 103.24 0.3M
2023-12-11 103.07 103.12 102.77 103.09 0.3M
2023-12-08 103.22 103.29 103.05 103.09 0.3M
2023-12-07 103.75 103.75 103.39 103.50 0.2M
2023-12-06 103.42 103.61 103.39 103.46 0.2M
2023-12-05 103.18 103.50 103.15 103.37 0.1M
2023-12-04 103.06 103.22 102.94 103.05 0.2M
2023-12-01 102.64 103.38 102.64 103.29 0.2M
2023-11-30 103.19 103.19 102.95 103.06 0.3M
2023-11-29 103.20 103.32 103.10 103.22 0.2M
2023-11-28 102.58 102.93 102.49 102.85 0.2M
2023-11-27 102.32 102.57 102.29 102.54 0.3M
2023-11-24 102.20 102.28 102.19 102.21 0.1M
2023-11-22 102.54 102.54 102.26 102.40 0.2M
2023-11-21 102.36 102.46 102.29 102.38 0.1M
2023-11-20 102.03 102.33 102.03 102.27 0.5M
2023-11-17 102.31 102.31 102.14 102.25 0.9M
2023-11-16 102.10 102.54 102.07 102.29 1.5M
2023-11-15 101.95 101.95 101.75 101.84 0.2M
2023-11-14 102.05 102.22 102.02 102.17 0.1M
2023-11-13 101.07 101.31 101.06 101.29 0.3M
2023-11-10 101.49 101.49 101.22 101.31 0.2M
2023-11-09 101.52 101.62 101.18 101.29 0.1M
2023-11-08 101.48 101.73 101.48 101.70 0.2M
2023-11-07 101.47 101.74 101.36 101.63 0.7M
2023-11-06 101.36 101.44 101.24 101.34 0.1M
2023-11-03 101.74 101.89 101.49 101.63 0.2M
2023-11-02 101.31 101.33 101.04 101.15 0.7M
2023-11-01 100.34 101.00 100.34 100.90 0.1M
2023-10-31 100.57 100.76 100.54 100.54 0.1M
2023-10-30 100.51 100.72 100.51 100.58 0.1M
2023-10-27 100.77 100.82 100.60 100.80 0.4M
2023-10-26 100.43 100.78 100.42 100.62 0.1M
2023-10-25 100.38 100.51 100.20 100.39 0.2M
2023-10-24 96.06 100.70 96.06 100.64 0.1M
2023-10-23 100.29 100.68 100.19 100.62 0.1M
2023-10-20 100.18 100.41 100.15 100.40 0.1M
2023-10-19 100.04 100.21 99.96 100.06 0.1M
2023-10-18 100.24 100.30 100.08 100.17 0.1M
2023-10-17 100.39 100.51 100.23 100.31 0.1M
2023-10-16 100.85 100.95 100.81 100.89 0.3M
2023-10-13 101.12 101.19 101.05 101.12 0.1M
2023-10-12 101.11 101.16 100.85 100.88 0.2M
2023-10-11 101.16 101.32 101.12 101.30 0.1M
2023-10-10 100.96 101.28 100.93 101.16 0.1M
2023-10-09 100.50 101.31 100.50 101.31 0.0M
2023-10-06 100.44 100.67 100.37 100.56 0.1M
2023-10-05 100.80 100.86 100.72 100.80 0.1M
2023-10-04 100.52 100.72 100.38 100.71 0.6M
2023-10-03 100.55 100.74 100.25 100.36 0.1M
2023-10-02 100.80 100.86 100.66 100.66 0.1M
2023-09-29 101.48 101.54 101.26 101.33 0.0M
2023-09-28 100.97 101.26 100.94 101.23 0.1M
2023-09-27 101.45 101.47 100.89 101.01 0.1M
2023-09-26 101.34 101.45 101.20 101.25 0.1M
2023-09-25 101.30 101.48 101.29 101.35 0.1M
2023-09-22 101.34 101.61 101.34 101.54 0.1M
2023-09-21 101.35 101.50 101.27 101.35 0.2M
2023-09-20 101.76 101.90 101.48 101.51 0.1M
2023-09-19 101.78 101.80 101.57 101.65 0.2M
2023-09-18 101.73 101.88 101.73 101.80 0.1M
2023-09-15 101.89 101.91 101.72 101.83 0.1M
2023-09-14 102.05 102.12 101.86 101.91 0.1M
2023-09-13 101.79 102.11 101.79 101.97 0.1M
2023-09-12 101.83 101.97 101.82 101.86 0.1M
2023-09-11 101.92 101.98 101.86 101.95 0.1M
2023-09-08 102.19 102.20 101.93 102.01 0.2M
2023-09-07 101.93 102.00 101.77 101.96 0.2M
2023-09-06 101.89 102.01 101.62 101.70 0.3M
2023-09-05 102.17 102.20 101.86 101.98 0.3M
2023-09-01 102.52 102.64 102.10 102.29 0.5M
2023-08-31 102.63 102.81 102.52 102.73 0.3M
2023-08-30 102.65 102.72 102.45 102.47 0.3M
2023-08-29 101.94 102.63 101.94 102.55 0.1M
2023-08-28 102.00 102.21 101.95 102.05 0.2M
2023-08-25 101.87 102.22 101.77 102.07 1.2M
2023-08-24 102.00 102.21 101.96 101.99 0.0M
2023-08-23 101.93 102.31 101.93 102.15 0.1M
2023-08-22 101.61 101.75 101.57 101.70 0.2M
2023-08-21 101.73 101.81 101.61 101.76 0.1M
2023-08-18 102.02 102.14 101.89 102.03 0.4M
2023-08-17 101.86 101.95 101.63 101.84 0.1M
2023-08-16 101.98 102.31 101.75 101.80 0.1M
2023-08-15 101.99 102.34 101.92 102.05 0.1M
2023-08-14 102.15 102.23 101.97 102.04 0.1M
2023-08-11 102.34 102.42 102.14 102.23 0.0M
2023-08-10 102.90 103.00 102.46 102.51 0.1M
2023-08-09 102.89 103.03 102.63 102.81 1.2M
2023-08-08 102.90 103.00 102.75 102.95 0.1M
2023-08-07 102.74 102.84 102.53 102.69 0.1M
2023-08-04 102.34 102.87 102.34 102.71 0.1M
2023-08-03 102.07 102.37 102.04 102.22 0.2M
2023-08-02 102.28 102.55 102.16 102.30 0.1M
2023-08-01 102.42 102.86 102.08 102.37 0.1M
2023-07-31 102.71 103.00 102.71 102.82 0.1M
2023-07-28 102.76 102.92 102.71 102.85 0.0M
2023-07-27 102.91 103.00 102.48 102.63 0.1M
2023-07-26 102.89 103.15 102.80 103.13 0.1M
2023-07-25 102.71 102.91 102.64 102.91 0.1M
2023-07-24 103.14 103.25 102.90 102.98 0.1M
2023-07-21 103.03 103.15 102.99 103.13 0.1M
2023-07-20 103.04 103.13 102.85 103.04 0.2M
2023-07-19 103.46 103.47 103.24 103.35 0.1M
2023-07-18 103.44 103.46 103.23 103.29 0.1M
2023-07-17 103.08 103.28 103.07 103.15 0.0M
2023-07-14 103.35 103.43 103.07 103.12 0.1M
2023-07-13 103.28 103.59 103.27 103.51 0.9M
2023-07-12 102.94 103.08 102.88 103.01 0.8M
2023-07-11 102.33 102.51 102.31 102.42 0.1M
2023-07-10 102.15 102.40 102.05 102.33 0.1M
2023-07-07 102.01 102.20 101.89 101.92 0.1M
2023-07-06 101.96 102.22 101.58 101.87 0.1M
2023-07-05 102.62 102.62 102.23 102.33 0.1M
2023-07-03 102.74 103.32 102.48 102.55 0.0M
2023-06-30 102.79 103.03 102.79 102.90 0.1M
2023-06-29 102.93 102.94 102.70 102.83 0.1M
2023-06-28 103.17 103.42 103.11 103.33 0.1M
2023-06-27 103.26 103.41 103.06 103.10 0.1M
2023-06-26 103.40 103.42 103.23 103.28 0.1M
2023-06-23 103.49 103.49 103.06 103.15 0.1M
2023-06-22 103.08 103.26 102.93 103.09 0.0M
2023-06-21 103.07 103.42 103.02 103.26 0.1M
2023-06-20 103.15 103.45 103.15 103.33 0.1M
2023-06-16 103.14 103.30 103.01 103.17 0.1M
2023-06-15 103.34 103.42 103.17 103.39 0.6M
2023-06-14 102.23 103.24 102.08 103.03 0.1M
2023-06-13 103.52 103.52 102.74 103.05 0.1M
2023-06-12 103.35 103.37 103.07 103.29 0.1M
2023-06-09 103.20 103.29 103.10 103.10 0.0M
2023-06-08 103.31 103.48 103.26 103.36 0.1M
2023-06-07 103.45 103.46 102.99 103.07 0.2M
2023-06-06 103.53 103.53 103.27 103.48 0.1M
2023-06-05 103.33 103.61 103.12 103.41 0.1M
2023-06-02 104.02 104.02 103.28 103.47 0.1M
2023-06-01 103.79 103.96 103.79 103.91 0.1M
2023-05-31 103.82 103.98 103.59 103.91 0.1M
2023-05-30 103.50 103.74 103.34 103.71 0.1M
2023-05-26 103.21 103.32 102.97 103.26 0.1M
2023-05-25 103.40 103.52 103.10 103.18 0.2M
2023-05-24 103.90 103.90 103.52 103.57 0.1M
2023-05-23 103.62 103.84 103.55 103.77 0.1M
2023-05-22 103.73 103.87 103.60 103.69 0.1M
2023-05-19 103.78 104.11 103.65 103.73 0.1M
2023-05-18 103.97 104.10 103.81 103.86 0.2M
2023-05-17 104.38 104.56 104.13 104.21 0.2M
2023-05-16 104.57 104.57 104.32 104.44 0.2M
2023-05-15 104.66 104.77 104.54 104.64 0.0M
2023-05-12 105.10 105.18 104.68 104.79 0.1M
2023-05-11 105.35 105.47 105.00 105.13 0.1M
2023-05-10 104.84 105.10 104.78 104.96 0.0M
2023-05-09 104.43 104.60 104.42 104.51 0.1M
2023-05-08 104.50 104.75 104.40 104.55 0.0M
2023-05-05 105.04 105.04 104.69 104.87 0.1M
2023-05-04 105.09 105.58 104.98 105.22 0.1M
2023-05-03 104.87 105.23 104.87 105.13 0.0M
2023-05-02 104.30 104.84 104.20 104.72 0.1M
2023-05-01 104.52 104.52 104.04 104.06 0.1M
2023-04-28 104.87 104.93 104.65 104.87 0.1M
2023-04-27 104.61 104.72 104.41 104.50 0.0M
2023-04-26 105.07 105.18 104.70 104.93 0.1M
2023-04-25 104.79 105.18 104.74 105.12 0.1M
2023-04-24 104.34 104.57 104.34 104.56 0.1M
2023-04-21 104.48 104.59 104.21 104.29 0.3M
2023-04-20 104.37 104.44 104.20 104.37 0.1M
2023-04-19 103.97 104.11 103.85 104.06 0.1M
2023-04-18 104.22 104.36 104.04 104.18 0.2M
2023-04-17 104.31 104.32 104.07 104.18 0.0M
2023-04-14 104.46 104.52 104.32 104.51 0.1M
2023-04-13 104.93 105.08 104.80 104.82 2.7M
2023-04-12 105.01 105.01 104.36 104.70 0.1M
2023-04-11 104.58 104.76 104.44 104.56 0.2M
2023-04-10 104.70 104.71 104.48 104.63 0.1M
2023-04-06 105.24 105.34 105.08 105.13 0.1M
2023-04-05 105.18 105.48 105.16 105.23 0.1M
2023-04-04 104.38 105.09 104.38 105.08 0.1M
2023-04-03 104.28 104.78 104.17 104.74 0.1M
2023-03-31 104.36 104.54 104.19 104.49 0.1M
2023-03-30 104.08 104.27 104.02 104.22 0.1M
2023-03-29 103.87 104.22 103.87 104.05 0.1M
2023-03-28 104.04 104.24 104.04 104.18 0.2M
2023-03-27 104.47 104.59 104.23 104.35 0.1M
2023-03-24 105.33 105.33 104.81 105.07 0.1M
2023-03-23 104.43 105.02 104.42 104.85 0.1M
2023-03-22 103.40 104.65 103.40 104.55 0.1M
2023-03-21 103.68 104.05 103.64 103.67 0.0M
2023-03-20 104.36 104.48 103.97 104.08 0.1M
2023-03-17 104.15 104.65 104.00 104.51 0.0M
2023-03-16 104.48 104.51 103.51 103.53 0.2M
2023-03-15 103.89 104.64 103.71 104.10 0.1M
2023-03-14 103.71 103.71 102.97 103.35 0.1M
2023-03-13 103.77 104.33 103.57 103.73 0.1M
2023-03-10 102.66 103.08 102.51 102.86 0.1M
2023-03-09 101.75 102.12 101.75 102.03 0.1M
2023-03-08 101.80 101.98 101.53 101.58 0.1M
2023-03-07 102.06 102.06 101.67 101.73 0.1M
2023-03-06 102.14 102.14 101.88 101.90 0.1M
2023-03-03 101.97 102.02 101.74 101.98 0.1M
2023-03-02 101.49 101.71 101.49 101.71 0.1M
2023-03-01 101.99 103.24 101.66 101.73 0.2M
2023-02-28 102.22 102.39 102.09 102.28 0.1M
2023-02-27 102.30 102.41 102.23 102.33 0.1M
2023-02-24 102.19 102.26 102.08 102.18 0.0M
2023-02-23 102.39 102.62 102.34 102.50 0.1M
2023-02-22 102.45 102.53 102.30 102.40 0.2M
2023-02-21 102.39 102.54 102.22 102.32 0.3M
2023-02-17 102.53 102.89 102.50 102.89 0.1M
2023-02-16 102.77 102.83 102.58 102.64 0.1M
2023-02-15 102.76 102.97 102.73 102.78 0.1M
2023-02-14 103.06 103.13 102.79 102.96 0.2M
2023-02-13 103.03 103.25 103.03 103.25 0.5M
2023-02-10 103.33 103.33 103.12 103.18 0.1M
2023-02-09 103.72 103.82 103.30 103.36 0.4M
2023-02-08 103.53 103.67 103.43 103.60 0.1M
2023-02-07 103.63 103.84 103.42 103.49 0.1M
2023-02-06 103.64 103.81 103.56 103.58 0.1M
2023-02-03 104.19 104.38 104.04 104.13 0.1M
2023-02-02 105.02 105.05 104.71 104.78 0.2M
2023-02-01 104.33 104.76 104.04 104.71 0.8M
2023-01-31 104.37 104.61 104.13 104.13 0.9M
2023-01-30 104.12 104.26 104.03 104.03 0.7M
2023-01-27 104.30 104.47 104.24 104.47 0.1M
2023-01-26 104.49 104.63 104.33 104.43 0.2M
2023-01-25 104.45 104.68 104.41 104.60 0.2M
2023-01-24 104.24 104.51 104.21 104.46 0.1M
2023-01-23 104.20 104.42 104.20 104.23 0.4M
2023-01-20 104.44 104.54 104.30 104.47 0.1M
2023-01-19 104.64 104.81 104.60 104.64 0.2M
2023-01-18 104.80 104.93 104.60 104.77 0.2M
2023-01-17 104.02 104.32 104.01 104.11 0.2M
2023-01-13 104.30 104.50 104.10 104.19 0.1M
2023-01-12 104.20 104.50 104.03 104.40 0.2M
2023-01-11 103.78 104.01 103.75 103.94 0.2M
2023-01-10 103.70 103.74 103.48 103.63 0.1M
2023-01-09 103.83 104.02 103.66 103.85 0.3M
2023-01-06 102.94 103.82 102.94 103.61 0.5M
2023-01-05 102.65 102.96 102.63 102.85 0.2M
2023-01-04 103.18 103.24 102.92 103.01 0.5M
2023-01-03 102.87 103.03 102.63 102.63 0.3M