VanEck IG Floating Rate ETF (FLTR)

FLTR
🏛️ アメリカ →
25.56
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 25.17 25.17 25.14 25.15 0.2M
2023-12-28 25.16 25.16 25.13 25.13 0.3M
2023-12-27 25.13 25.14 25.11 25.12 0.4M
2023-12-26 25.26 25.27 25.25 25.25 0.4M
2023-12-22 25.25 25.27 25.23 25.26 0.5M
2023-12-21 25.25 25.26 25.23 25.24 0.9M
2023-12-20 25.23 25.25 25.22 25.23 0.9M
2023-12-19 25.20 25.25 25.20 25.21 0.9M
2023-12-18 25.18 25.21 25.17 25.20 1.1M
2023-12-15 25.17 25.20 25.17 25.20 0.4M
2023-12-14 25.15 25.17 25.14 25.16 0.9M
2023-12-13 25.13 25.15 25.12 25.14 0.7M
2023-12-12 25.13 25.14 25.12 25.14 0.3M
2023-12-11 25.15 25.15 25.11 25.12 1.0M
2023-12-08 25.14 25.15 25.13 25.13 0.3M
2023-12-07 25.14 25.14 25.12 25.14 0.6M
2023-12-06 25.14 25.14 25.11 25.13 0.2M
2023-12-05 25.15 25.15 25.11 25.13 0.3M
2023-12-04 25.13 25.13 25.09 25.11 0.9M
2023-12-01 25.12 25.13 25.11 25.13 0.4M
2023-11-30 25.25 25.25 25.23 25.24 0.3M
2023-11-29 25.22 25.23 25.22 25.22 0.2M
2023-11-28 25.23 25.23 25.21 25.22 0.3M
2023-11-27 25.19 25.22 25.19 25.22 0.3M
2023-11-24 25.21 25.22 25.20 25.21 0.1M
2023-11-22 25.19 25.20 25.18 25.20 0.3M
2023-11-21 25.16 25.19 25.16 25.19 0.3M
2023-11-20 25.16 25.19 25.15 25.17 1.2M
2023-11-17 25.17 25.17 25.14 25.16 0.5M
2023-11-16 25.15 25.17 25.14 25.17 0.3M
2023-11-15 25.17 25.17 25.12 25.12 2.1M
2023-11-14 25.15 25.17 25.13 25.17 1.3M
2023-11-13 25.16 25.17 25.13 25.15 0.4M
2023-11-10 25.14 25.14 25.13 25.13 0.2M
2023-11-09 25.14 25.14 25.13 25.13 0.5M
2023-11-08 25.12 25.13 25.11 25.13 0.5M
2023-11-07 25.14 25.14 25.11 25.13 0.5M
2023-11-06 25.13 25.14 25.10 25.11 0.7M
2023-11-03 25.12 25.13 25.09 25.12 0.8M
2023-11-02 25.11 25.13 25.10 25.11 0.5M
2023-11-01 25.10 25.14 25.08 25.10 1.0M
2023-10-31 25.23 25.24 25.22 25.24 0.3M
2023-10-30 25.23 25.23 25.21 25.21 0.6M
2023-10-27 25.24 25.25 25.21 25.22 0.4M
2023-10-26 25.24 25.25 25.22 25.24 0.4M
2023-10-25 25.24 25.24 25.21 25.23 0.3M
2023-10-24 25.24 25.24 25.22 25.24 0.4M
2023-10-23 25.24 25.24 25.22 25.24 0.4M
2023-10-20 25.22 25.25 25.21 25.25 1.9M
2023-10-19 25.21 25.21 25.20 25.21 0.4M
2023-10-18 25.21 25.21 25.19 25.21 0.5M
2023-10-17 25.20 25.21 25.18 25.21 0.3M
2023-10-16 25.18 25.20 25.18 25.20 0.2M
2023-10-13 25.19 25.19 25.15 25.18 0.3M
2023-10-12 25.19 25.19 25.17 25.18 0.2M
2023-10-11 25.19 25.19 25.17 25.19 0.3M
2023-10-10 25.18 25.18 25.16 25.18 0.3M
2023-10-09 25.19 25.19 25.15 25.17 0.5M
2023-10-06 25.18 25.18 25.16 25.18 0.9M
2023-10-05 25.18 25.18 25.15 25.16 0.4M
2023-10-04 25.18 25.20 25.16 25.17 0.5M
2023-10-03 25.20 25.20 25.17 25.19 1.1M
2023-10-02 25.19 25.19 25.17 25.17 0.5M
2023-09-29 25.31 25.31 25.29 25.29 0.3M
2023-09-28 25.30 25.30 25.26 25.30 0.8M
2023-09-27 25.28 25.28 25.26 25.28 0.8M
2023-09-26 25.28 25.29 25.25 25.27 1.0M
2023-09-25 25.28 25.28 25.26 25.28 0.4M
2023-09-22 25.27 25.28 25.24 25.27 0.4M
2023-09-21 25.26 25.27 25.24 25.25 0.3M
2023-09-20 25.27 25.27 25.24 25.26 0.4M
2023-09-19 25.25 25.26 25.25 25.26 0.3M
2023-09-18 25.24 25.26 25.24 25.24 0.2M
2023-09-15 25.25 25.25 25.24 25.25 0.2M
2023-09-14 25.25 25.25 25.24 25.25 0.3M
2023-09-13 25.23 25.25 25.22 25.24 0.3M
2023-09-12 25.25 25.25 25.23 25.25 0.2M
2023-09-11 25.24 25.26 25.24 25.24 0.6M
2023-09-08 25.25 25.25 25.21 25.24 1.2M
2023-09-07 25.23 25.23 25.21 25.23 0.3M
2023-09-06 25.20 25.24 25.19 25.22 0.6M
2023-09-05 25.18 25.21 25.18 25.20 0.3M
2023-09-01 25.17 25.19 25.17 25.18 0.7M
2023-08-31 25.30 25.30 25.28 25.29 0.2M
2023-08-30 25.29 25.30 25.29 25.29 0.4M
2023-08-29 25.29 25.30 25.28 25.29 0.2M
2023-08-28 25.27 25.29 25.27 25.28 0.3M
2023-08-25 25.27 25.28 25.26 25.27 0.3M
2023-08-24 25.26 25.26 25.25 25.25 0.3M
2023-08-23 25.26 25.27 25.25 25.25 0.3M
2023-08-22 25.26 25.27 25.24 25.25 0.5M
2023-08-21 25.27 25.27 25.23 25.24 0.2M
2023-08-18 25.24 25.26 25.22 25.24 0.4M
2023-08-17 25.22 25.23 25.21 25.23 0.5M
2023-08-16 25.23 25.24 25.21 25.24 0.2M
2023-08-15 25.23 25.24 25.22 25.24 0.3M
2023-08-14 25.23 25.23 25.22 25.22 0.2M
2023-08-11 25.23 25.24 25.21 25.22 0.2M
2023-08-10 25.22 25.24 25.21 25.22 0.4M
2023-08-09 25.20 25.21 25.19 25.20 0.3M
2023-08-08 25.19 25.21 25.18 25.21 0.3M
2023-08-07 25.21 25.21 25.18 25.21 0.6M
2023-08-04 25.22 25.22 25.18 25.21 0.3M
2023-08-03 25.17 25.20 25.16 25.18 0.6M
2023-08-02 25.21 25.21 25.16 25.18 0.5M
2023-08-01 25.19 25.21 25.18 25.19 0.4M
2023-07-31 25.31 25.31 25.29 25.31 0.2M
2023-07-28 25.27 25.30 25.25 25.29 0.3M
2023-07-27 25.28 25.28 25.23 25.25 0.2M
2023-07-26 25.27 25.27 25.24 25.27 0.6M
2023-07-25 25.23 25.28 25.23 25.26 0.6M
2023-07-24 25.24 25.24 25.22 25.24 0.2M
2023-07-21 25.25 25.25 25.22 25.22 0.2M
2023-07-20 25.23 25.23 25.22 25.23 0.1M
2023-07-19 25.19 25.23 25.19 25.22 0.3M
2023-07-18 25.19 25.21 25.18 25.20 0.4M
2023-07-17 25.18 25.18 25.16 25.18 0.3M
2023-07-14 25.17 25.20 25.16 25.17 0.3M
2023-07-13 25.16 25.19 25.16 25.17 0.3M
2023-07-12 25.15 25.18 25.15 25.16 0.5M
2023-07-11 25.16 25.18 25.15 25.15 0.4M
2023-07-10 25.16 25.17 25.15 25.16 0.2M
2023-07-07 25.14 25.17 25.13 25.15 0.3M
2023-07-06 25.14 25.16 25.14 25.15 0.4M
2023-07-05 25.14 25.16 25.12 25.14 2.4M
2023-07-03 25.14 25.15 25.11 25.12 0.2M
2023-06-30 25.26 25.26 25.24 25.25 0.2M
2023-06-29 25.25 25.26 25.23 25.24 0.3M
2023-06-28 25.23 25.24 25.22 25.23 0.2M
2023-06-27 25.23 25.24 25.21 25.23 0.4M
2023-06-26 25.21 25.22 25.20 25.22 0.6M
2023-06-23 25.21 25.21 25.18 25.19 0.8M
2023-06-22 25.18 25.21 25.17 25.20 1.0M
2023-06-21 25.20 25.21 25.15 25.15 1.4M
2023-06-20 25.21 25.21 25.17 25.19 3.5M
2023-06-16 25.20 25.22 25.18 25.19 0.3M
2023-06-15 25.20 25.21 25.19 25.19 0.5M
2023-06-14 25.19 25.21 25.18 25.19 0.3M
2023-06-13 25.19 25.19 25.17 25.19 0.2M
2023-06-12 25.20 25.20 25.14 25.19 0.5M
2023-06-09 25.17 25.19 25.15 25.18 0.3M
2023-06-08 25.17 25.19 25.16 25.17 0.3M
2023-06-07 25.15 25.19 25.15 25.17 0.3M
2023-06-06 25.19 25.20 25.17 25.17 1.0M
2023-06-05 25.17 25.19 25.14 25.17 0.4M
2023-06-02 25.11 25.17 25.11 25.16 0.3M
2023-06-01 25.09 25.13 25.09 25.10 0.2M
2023-05-31 25.23 25.23 25.18 25.21 0.2M
2023-05-30 25.17 25.18 25.14 25.15 0.3M
2023-05-26 25.16 25.18 25.12 25.13 0.3M
2023-05-25 25.15 25.16 25.11 25.14 1.4M
2023-05-24 25.12 25.14 25.10 25.11 0.3M
2023-05-23 25.09 25.11 25.07 25.10 0.2M
2023-05-22 25.08 25.10 25.05 25.08 0.4M
2023-05-19 25.09 25.09 25.05 25.05 1.1M
2023-05-18 25.08 25.10 25.05 25.06 0.3M
2023-05-17 25.06 25.08 25.05 25.05 0.3M
2023-05-16 25.08 25.09 25.03 25.05 0.4M
2023-05-15 25.08 25.10 25.04 25.04 0.3M
2023-05-12 25.03 25.06 25.01 25.06 0.3M
2023-05-11 25.05 25.05 24.99 24.99 0.3M
2023-05-10 25.02 25.05 25.00 25.05 0.3M
2023-05-09 25.02 25.03 24.98 25.02 0.8M
2023-05-08 25.07 25.07 24.99 25.01 0.4M
2023-05-05 24.99 25.01 24.95 25.01 0.2M
2023-05-04 25.01 25.01 24.93 24.96 0.3M
2023-05-03 24.96 25.01 24.96 25.00 0.6M
2023-05-02 25.04 25.04 24.93 24.97 0.5M
2023-05-01 24.96 25.05 24.96 25.03 0.5M
2023-04-28 25.12 25.12 25.07 25.09 0.2M
2023-04-27 24.99 25.09 24.94 25.06 0.6M
2023-04-26 24.97 25.01 24.93 24.96 0.4M
2023-04-25 25.02 25.04 24.85 24.95 0.7M
2023-04-24 25.06 25.08 25.01 25.03 0.6M
2023-04-21 25.04 25.07 25.02 25.04 0.5M
2023-04-20 25.02 25.04 25.01 25.03 0.3M
2023-04-19 25.03 25.04 24.99 25.02 0.9M
2023-04-18 25.01 25.04 24.99 25.03 0.5M
2023-04-17 25.00 25.02 24.96 24.99 0.5M
2023-04-14 24.96 25.00 24.95 25.00 0.4M
2023-04-13 24.95 24.99 24.93 24.93 0.5M
2023-04-12 24.97 24.99 24.92 24.93 0.7M
2023-04-11 24.89 24.98 24.84 24.97 0.7M
2023-04-10 24.86 24.88 24.81 24.86 0.4M
2023-04-06 24.89 24.89 24.82 24.86 0.5M
2023-04-05 24.89 24.94 24.77 24.87 1.0M
2023-04-04 24.94 24.95 24.82 24.86 1.0M
2023-04-03 24.86 24.96 24.85 24.92 0.5M
2023-03-31 24.96 24.99 24.95 24.97 0.2M
2023-03-30 24.98 25.02 24.93 24.94 0.3M
2023-03-29 24.91 24.99 24.88 24.94 0.6M
2023-03-28 24.92 24.93 24.76 24.90 0.8M
2023-03-27 24.82 24.94 24.75 24.86 1.8M
2023-03-24 24.83 24.89 24.73 24.86 0.8M
2023-03-23 24.87 24.96 24.72 24.85 0.9M
2023-03-22 24.95 24.95 24.62 24.77 1.6M
2023-03-21 24.94 24.96 24.82 24.95 1.9M
2023-03-20 24.81 24.86 24.72 24.79 1.2M
2023-03-17 24.65 24.96 24.53 24.80 1.5M
2023-03-16 24.61 24.86 24.32 24.77 1.8M
2023-03-15 24.73 24.78 24.36 24.62 2.5M
2023-03-14 24.80 25.09 24.78 24.93 1.0M
2023-03-13 25.20 25.22 24.64 24.71 2.7M
2023-03-10 25.27 25.27 25.15 25.25 1.0M
2023-03-09 25.28 25.29 25.26 25.28 0.4M
2023-03-08 25.26 25.28 25.25 25.26 0.2M
2023-03-07 25.24 25.26 25.23 25.26 0.7M
2023-03-06 25.26 25.26 25.24 25.25 0.5M
2023-03-03 25.23 25.27 25.23 25.23 0.4M
2023-03-02 25.23 25.25 25.22 25.24 0.3M
2023-03-01 25.23 25.24 25.20 25.23 1.0M
2023-02-28 25.30 25.33 25.29 25.31 1.8M
2023-02-27 25.31 25.32 25.30 25.32 0.5M
2023-02-24 25.29 25.31 25.27 25.30 0.3M
2023-02-23 25.27 25.28 25.26 25.27 0.2M
2023-02-22 25.25 25.26 25.24 25.25 0.3M
2023-02-21 25.26 25.27 25.23 25.25 0.5M
2023-02-17 25.26 25.28 25.25 25.26 0.2M
2023-02-16 25.23 25.26 25.22 25.25 0.5M
2023-02-15 25.23 25.24 25.22 25.23 0.3M
2023-02-14 25.22 25.24 25.20 25.22 0.4M
2023-02-13 25.22 25.22 25.20 25.21 0.3M
2023-02-10 25.20 25.23 25.19 25.23 0.6M
2023-02-09 25.20 25.20 25.18 25.18 0.4M
2023-02-08 25.19 25.19 25.16 25.18 0.4M
2023-02-07 25.15 25.19 25.14 25.18 0.9M
2023-02-06 25.13 25.15 25.12 25.15 0.4M
2023-02-03 25.13 25.14 25.11 25.11 0.3M
2023-02-02 25.13 25.14 25.09 25.12 0.7M
2023-02-01 25.09 25.13 25.09 25.12 0.3M
2023-01-31 25.20 25.22 25.18 25.21 0.4M
2023-01-30 25.19 25.21 25.17 25.18 0.5M
2023-01-27 25.18 25.21 25.18 25.21 0.7M
2023-01-26 25.16 25.19 25.16 25.19 0.3M
2023-01-25 25.14 25.18 25.14 25.17 0.4M
2023-01-24 25.15 25.17 25.13 25.16 0.7M
2023-01-23 25.11 25.16 25.11 25.13 0.6M
2023-01-20 25.10 25.15 25.09 25.13 0.6M
2023-01-19 25.06 25.12 25.05 25.10 0.6M
2023-01-18 25.04 25.09 25.03 25.06 0.6M
2023-01-17 25.04 25.06 25.01 25.02 0.8M
2023-01-13 24.99 25.07 24.99 25.05 0.3M
2023-01-12 24.99 25.03 24.99 25.00 0.5M
2023-01-11 24.98 25.02 24.98 25.00 0.3M
2023-01-10 24.99 25.02 24.98 24.99 0.5M
2023-01-09 24.99 25.00 24.96 24.99 2.8M
2023-01-06 24.93 25.01 24.93 24.99 0.5M
2023-01-05 24.89 24.95 24.89 24.94 0.3M
2023-01-04 24.89 24.93 24.89 24.92 0.3M
2023-01-03 24.87 24.93 24.86 24.92 1.0M