PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund (CORP)

CORP
🏛️ アメリカ →
98.37
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 93.25 93.28 92.86 93.00 0.3M
2022-12-29 93.23 93.51 93.11 93.48 0.2M
2022-12-28 93.77 93.88 92.80 92.80 0.2M
2022-12-27 93.96 94.09 93.49 93.52 0.2M
2022-12-23 94.36 94.57 94.30 94.45 0.3M
2022-12-22 94.72 94.80 94.55 94.74 0.2M
2022-12-21 94.69 94.80 94.45 94.55 0.2M
2022-12-20 94.33 94.38 94.10 94.33 0.2M
2022-12-19 95.34 95.35 94.89 95.03 0.3M
2022-12-16 95.32 95.92 95.32 95.78 0.5M
2022-12-15 95.88 96.16 95.80 95.80 0.5M
2022-12-14 95.88 96.10 95.28 95.95 0.2M
2022-12-13 96.69 96.73 95.76 95.89 0.2M
2022-12-12 95.89 95.89 95.15 95.20 0.3M
2022-12-09 95.52 95.60 95.17 95.17 0.2M
2022-12-08 95.82 96.01 95.59 95.79 0.3M
2022-12-07 95.39 96.13 95.39 96.03 0.2M
2022-12-06 95.32 95.36 94.97 95.32 0.2M
2022-12-05 95.11 95.18 94.64 94.94 0.3M
2022-12-02 94.65 95.61 94.44 95.57 0.3M
2022-12-01 94.64 95.43 94.35 95.43 0.1M
2022-11-30 93.41 94.53 93.25 94.43 0.2M
2022-11-29 93.54 93.71 93.37 93.48 0.2M
2022-11-28 94.18 94.43 93.73 93.73 0.3M
2022-11-25 94.30 94.38 94.19 94.36 0.1M
2022-11-23 93.77 94.24 93.68 94.24 0.2M
2022-11-22 93.25 93.62 93.20 93.53 0.2M
2022-11-21 93.31 93.41 92.93 92.94 0.2M
2022-11-18 93.24 93.35 92.85 93.00 0.2M
2022-11-17 92.82 93.08 92.64 93.05 0.2M
2022-11-16 93.06 93.58 92.95 93.48 0.2M
2022-11-15 92.54 92.92 92.38 92.81 0.2M
2022-11-14 92.06 92.12 91.83 91.83 0.2M
2022-11-11 91.99 92.35 91.89 92.24 0.1M
2022-11-10 91.18 92.12 91.18 92.08 0.2M
2022-11-09 89.54 89.94 89.40 89.65 0.1M
2022-11-08 89.65 89.94 89.53 89.74 0.2M
2022-11-07 89.69 89.73 89.28 89.43 0.6M
2022-11-04 89.73 89.96 89.39 89.76 0.2M
2022-11-03 89.08 89.68 88.91 89.51 0.2M
2022-11-02 90.28 90.91 89.71 90.55 0.1M
2022-11-01 90.49 90.52 89.77 90.14 0.2M
2022-10-31 90.14 90.18 89.69 90.01 0.2M
2022-10-28 89.96 90.53 89.96 90.37 0.2M
2022-10-27 90.15 90.53 89.96 90.26 0.1M
2022-10-26 89.91 90.24 89.73 89.95 0.1M
2022-10-25 89.44 89.93 89.38 89.63 0.1M
2022-10-24 88.74 89.06 88.28 88.80 0.3M
2022-10-21 88.15 88.81 87.99 88.66 0.3M
2022-10-20 88.95 89.33 88.40 88.47 0.2M
2022-10-19 89.50 89.59 88.99 89.05 0.2M
2022-10-18 90.11 90.30 89.43 90.13 0.4M
2022-10-17 90.26 90.32 89.64 89.74 0.3M
2022-10-14 90.63 90.63 89.27 89.32 0.2M
2022-10-13 88.68 90.27 88.68 90.09 0.3M
2022-10-12 89.95 90.17 89.76 90.01 0.1M
2022-10-11 90.55 90.83 89.88 90.53 0.4M
2022-10-10 90.87 90.87 89.86 90.20 0.1M
2022-10-07 91.10 91.34 90.72 90.85 0.2M
2022-10-06 91.70 91.92 91.37 91.50 0.1M
2022-10-05 91.65 91.98 91.22 91.73 0.2M
2022-10-04 92.58 92.89 92.28 92.39 0.2M
2022-10-03 91.83 92.81 91.71 92.08 0.3M
2022-09-30 91.67 91.90 91.08 91.23 0.3M
2022-09-29 91.13 91.32 90.65 91.27 0.2M
2022-09-28 91.23 91.99 91.06 91.98 0.3M
2022-09-27 91.40 91.58 90.29 90.35 0.3M
2022-09-26 92.29 92.45 91.29 91.29 0.1M
2022-09-23 92.76 92.83 92.34 92.56 0.1M
2022-09-22 93.18 93.18 92.65 92.82 0.1M
2022-09-21 93.89 94.16 93.19 93.85 0.1M
2022-09-20 93.71 93.92 93.56 93.65 0.1M
2022-09-19 94.01 94.53 93.92 94.53 0.1M
2022-09-16 94.03 94.44 94.01 94.28 0.1M
2022-09-15 94.51 94.68 94.31 94.31 0.1M
2022-09-14 94.40 94.92 94.39 94.78 0.1M
2022-09-13 94.27 94.53 94.20 94.49 0.1M
2022-09-12 95.54 95.68 94.94 95.08 0.1M
2022-09-09 95.27 95.59 95.14 95.22 0.1M
2022-09-08 95.16 95.42 94.99 95.09 0.2M
2022-09-07 94.58 95.36 94.58 95.25 0.4M
2022-09-06 94.91 94.91 94.19 94.19 0.1M
2022-09-02 95.50 95.86 95.29 95.29 0.2M
2022-09-01 95.03 95.21 94.46 95.18 0.2M
2022-08-31 96.49 96.55 95.76 95.86 0.0M
2022-08-30 96.68 96.79 96.19 96.57 0.1M
2022-08-29 96.69 96.70 96.40 96.50 0.1M
2022-08-26 97.35 97.50 96.96 97.15 0.1M
2022-08-25 96.90 97.69 96.82 97.55 0.1M
2022-08-24 96.84 96.84 96.59 96.75 0.1M
2022-08-23 96.81 97.38 96.70 97.07 0.1M
2022-08-22 97.21 97.21 96.80 96.90 0.1M
2022-08-19 97.63 97.63 97.21 97.42 0.1M
2022-08-18 98.33 98.59 98.29 98.31 0.0M
2022-08-17 98.28 98.44 97.93 98.14 0.1M
2022-08-16 99.00 99.00 98.42 98.91 0.2M
2022-08-15 99.34 99.43 99.14 99.18 0.1M
2022-08-12 98.76 99.19 98.53 99.17 0.1M
2022-08-11 99.47 99.70 98.23 98.26 0.1M
2022-08-10 98.78 99.31 98.77 99.05 0.1M
2022-08-09 98.44 98.49 98.21 98.32 0.0M
2022-08-08 98.92 99.02 98.66 98.72 0.1M
2022-08-05 98.62 98.62 97.84 98.44 0.1M
2022-08-04 99.34 99.52 98.96 99.51 0.0M
2022-08-03 98.42 99.33 98.21 99.31 0.1M
2022-08-02 99.48 99.53 98.37 98.38 0.1M
2022-08-01 99.38 99.98 99.23 99.61 0.2M
2022-07-29 99.28 99.83 99.15 99.55 0.0M
2022-07-28 99.17 99.41 99.07 99.27 0.0M
2022-07-27 98.40 99.05 98.35 98.61 0.1M
2022-07-26 98.36 98.43 98.01 98.05 0.1M
2022-07-25 98.14 98.25 97.90 98.05 0.1M
2022-07-22 98.68 99.14 98.34 98.69 0.1M
2022-07-21 97.18 98.12 97.13 98.12 0.1M
2022-07-20 97.36 97.40 96.86 96.92 0.1M
2022-07-19 96.76 97.33 96.54 97.12 0.1M
2022-07-18 97.21 97.21 96.61 96.70 0.2M
2022-07-15 96.92 97.55 96.83 97.38 0.1M
2022-07-14 96.35 96.94 96.13 96.84 0.0M
2022-07-13 95.90 97.33 95.90 97.32 0.1M
2022-07-12 96.92 97.22 96.72 96.72 0.1M
2022-07-11 96.73 97.04 96.57 96.71 0.1M
2022-07-08 96.31 96.38 96.12 96.29 0.0M
2022-07-07 96.92 96.95 96.41 96.71 0.0M
2022-07-06 97.15 97.37 96.51 96.67 0.1M
2022-07-05 97.22 97.36 96.94 96.94 0.2M
2022-07-01 96.79 97.32 96.72 97.04 0.1M
2022-06-30 96.08 96.67 96.08 96.38 0.3M
2022-06-29 95.65 96.05 95.54 96.04 0.0M
2022-06-28 95.45 95.60 95.22 95.54 0.2M
2022-06-27 95.85 95.99 95.47 95.55 0.1M
2022-06-24 96.23 96.65 96.15 96.23 0.1M
2022-06-23 96.02 96.75 95.96 96.18 0.0M
2022-06-22 95.76 95.91 95.50 95.57 0.0M
2022-06-21 95.40 95.70 94.90 94.90 0.0M
2022-06-17 95.85 95.87 95.23 95.68 0.0M
2022-06-16 94.39 95.57 94.27 95.52 0.1M
2022-06-15 95.27 95.61 94.58 95.61 0.1M
2022-06-14 95.18 95.31 94.14 94.31 0.0M
2022-06-13 95.06 95.30 94.12 94.79 0.1M
2022-06-10 97.07 97.07 96.14 96.57 0.1M
2022-06-09 97.86 97.95 97.40 97.41 0.0M
2022-06-08 98.27 98.39 97.92 97.92 0.0M
2022-06-07 98.23 98.58 98.17 98.32 0.0M
2022-06-06 98.51 98.62 97.85 97.93 0.0M
2022-06-03 98.30 98.48 98.20 98.38 0.0M
2022-06-02 98.91 98.91 98.36 98.77 0.0M
2022-06-01 99.46 99.65 98.45 98.69 0.1M
2022-05-31 99.43 99.56 98.95 99.32 0.0M
2022-05-27 99.98 100.27 99.82 100.04 0.1M
2022-05-26 99.76 100.01 99.45 99.66 0.1M
2022-05-25 99.23 99.55 99.15 99.52 0.0M
2022-05-24 98.24 98.93 98.20 98.86 0.0M
2022-05-23 97.93 98.14 97.62 97.79 0.1M
2022-05-20 97.94 98.14 97.86 98.10 0.0M
2022-05-19 98.05 98.22 97.61 97.78 0.0M
2022-05-18 97.10 97.53 97.07 97.53 0.0M
2022-05-17 97.19 97.34 97.12 97.20 0.0M
2022-05-16 97.76 98.12 97.76 97.77 0.0M
2022-05-13 97.82 97.89 97.47 97.62 0.0M
2022-05-12 98.10 98.39 97.97 97.97 0.0M
2022-05-11 97.36 98.11 97.24 97.99 0.0M
2022-05-10 97.82 97.96 97.51 97.58 0.0M
2022-05-09 96.82 97.41 96.70 97.36 0.0M
2022-05-06 97.16 97.47 96.94 97.09 0.0M
2022-05-05 98.11 98.16 97.15 97.68 0.1M
2022-05-04 98.10 99.07 97.78 99.04 0.0M
2022-05-03 98.51 98.54 98.03 98.12 0.0M
2022-05-02 97.75 97.84 97.45 97.46 0.1M
2022-04-29 98.66 98.95 98.25 98.38 0.1M
2022-04-28 98.90 99.24 98.76 99.22 0.1M
2022-04-27 99.90 99.91 99.09 99.10 0.0M
2022-04-26 100.31 100.31 99.76 99.83 0.1M
2022-04-25 99.36 100.02 99.36 100.02 0.1M
2022-04-22 98.77 99.20 98.60 99.01 0.0M
2022-04-21 99.66 99.78 98.86 98.91 0.1M
2022-04-20 99.57 100.11 99.57 99.94 0.0M
2022-04-19 99.36 99.53 99.15 99.19 0.1M
2022-04-18 100.22 100.32 99.51 99.70 0.2M
2022-04-14 101.30 101.30 100.31 100.31 0.0M
2022-04-13 100.90 101.36 100.90 101.35 0.2M
2022-04-12 101.23 101.50 100.91 100.93 0.1M
2022-04-11 101.09 101.12 100.69 100.83 0.1M
2022-04-08 101.53 101.74 101.32 101.48 0.1M
2022-04-07 102.26 102.45 102.00 102.15 0.1M
2022-04-06 102.14 102.73 101.86 102.38 0.1M
2022-04-05 104.00 104.05 102.86 102.90 0.0M
2022-04-04 104.03 104.31 103.89 104.26 0.0M
2022-04-01 103.32 104.20 103.32 103.97 0.1M
2022-03-31 104.15 104.49 104.06 104.14 0.0M
2022-03-30 103.66 104.26 103.66 104.18 0.0M
2022-03-29 103.52 104.02 103.48 103.90 0.1M
2022-03-28 103.02 103.48 102.98 103.27 0.1M
2022-03-25 103.30 103.30 102.60 102.89 0.0M
2022-03-24 102.50 103.63 102.50 103.54 0.1M
2022-03-23 103.36 103.67 103.22 103.57 0.1M
2022-03-22 103.32 103.37 103.19 103.31 0.0M
2022-03-21 104.05 104.25 103.51 103.65 0.0M
2022-03-18 104.36 104.79 104.36 104.77 0.0M
2022-03-17 104.14 104.68 104.13 104.48 0.0M
2022-03-16 103.53 103.92 102.92 103.72 0.0M
2022-03-15 103.20 103.39 102.98 103.22 0.0M
2022-03-14 103.26 103.30 102.76 102.77 0.0M
2022-03-11 104.01 104.15 103.80 103.94 0.1M
2022-03-10 104.49 104.53 103.87 104.09 0.1M
2022-03-09 104.88 105.17 104.85 104.96 0.1M
2022-03-08 104.91 105.16 104.51 104.93 0.1M
2022-03-07 106.01 106.23 105.08 105.55 0.1M
2022-03-04 107.10 107.10 106.49 106.57 0.0M
2022-03-03 106.41 106.63 106.25 106.43 0.0M
2022-03-02 106.88 106.93 106.12 106.12 0.0M
2022-03-01 107.32 108.03 107.32 107.51 0.2M
2022-02-28 106.79 107.38 106.79 107.34 0.0M
2022-02-25 106.28 106.43 106.20 106.39 0.1M
2022-02-24 105.83 106.23 105.82 106.01 0.1M
2022-02-23 106.29 106.34 105.88 105.88 0.2M
2022-02-22 106.39 106.59 106.33 106.56 0.1M
2022-02-18 106.84 106.84 106.44 106.67 0.0M
2022-02-17 106.36 106.75 106.36 106.51 0.0M
2022-02-16 106.59 106.59 106.01 106.45 0.0M
2022-02-15 106.51 106.71 106.20 106.26 0.1M
2022-02-14 106.90 107.01 106.62 106.73 0.1M
2022-02-11 107.09 107.51 106.63 107.44 0.1M
2022-02-10 107.43 107.62 106.76 106.79 0.1M
2022-02-09 108.03 108.23 107.92 107.94 0.0M
2022-02-08 107.86 107.95 107.72 107.72 0.0M
2022-02-07 107.76 108.14 107.72 108.09 0.1M
2022-02-04 108.13 108.13 107.71 107.91 0.1M
2022-02-03 108.99 108.99 108.50 108.84 0.1M
2022-02-02 109.56 109.80 109.22 109.39 0.1M
2022-02-01 109.34 109.47 108.96 109.43 0.2M
2022-01-31 109.13 109.58 109.13 109.42 0.1M
2022-01-28 108.97 109.51 108.93 109.50 0.1M
2022-01-27 109.56 109.74 109.31 109.46 0.1M
2022-01-26 110.02 110.05 109.17 109.20 0.0M
2022-01-25 110.06 110.18 109.77 109.78 0.1M
2022-01-24 110.34 110.42 110.05 110.05 0.1M
2022-01-21 109.77 110.43 109.77 110.33 0.0M
2022-01-20 109.87 109.97 109.65 109.74 0.1M
2022-01-19 109.88 110.31 109.77 110.07 0.1M
2022-01-18 110.02 110.02 109.54 109.66 0.2M
2022-01-14 110.91 110.91 110.49 110.54 0.0M
2022-01-13 111.10 111.28 110.98 111.27 0.1M
2022-01-12 111.19 111.23 111.03 111.05 0.0M
2022-01-11 110.80 111.11 110.79 111.07 0.0M
2022-01-10 110.70 110.87 110.40 110.86 0.1M
2022-01-07 111.18 111.20 110.79 110.96 0.0M
2022-01-06 111.18 111.45 111.14 111.35 0.1M
2022-01-05 112.12 112.16 111.47 111.50 0.1M
2022-01-04 111.74 112.14 111.66 112.14 0.3M
2022-01-03 112.34 112.34 111.99 112.03 0.1M