Invesco Senior Loan ETF (BKLN)

BKLN
🏛️ アメリカ →
20.90
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 20.62 20.62 20.51 20.53 8.1M
2022-12-29 20.53 20.63 20.50 20.62 9.5M
2022-12-28 20.68 20.73 20.50 20.51 5.7M
2022-12-27 20.78 20.80 20.67 20.68 4.7M
2022-12-23 20.76 20.83 20.72 20.81 5.3M
2022-12-22 20.73 20.76 20.61 20.71 7.1M
2022-12-21 20.66 20.76 20.64 20.76 8.2M
2022-12-20 20.59 20.63 20.59 20.61 6.0M
2022-12-19 20.68 20.71 20.53 20.62 15.5M
2022-12-16 20.90 20.92 20.80 20.89 10.7M
2022-12-15 20.93 20.93 20.82 20.85 6.1M
2022-12-14 21.00 21.01 20.90 20.92 6.6M
2022-12-13 20.99 21.01 20.89 20.99 12.8M
2022-12-12 20.78 20.83 20.77 20.83 9.4M
2022-12-09 20.77 20.81 20.72 20.80 5.4M
2022-12-08 20.75 20.82 20.75 20.77 5.2M
2022-12-07 20.78 20.83 20.72 20.73 6.6M
2022-12-06 20.88 20.89 20.71 20.71 9.3M
2022-12-05 20.85 20.90 20.85 20.88 9.3M
2022-12-02 20.84 20.92 20.84 20.90 12.0M
2022-12-01 20.82 20.93 20.82 20.92 8.8M
2022-11-30 20.67 20.83 20.66 20.82 18.7M
2022-11-29 20.65 20.73 20.65 20.70 4.7M
2022-11-28 20.81 20.81 20.66 20.69 4.4M
2022-11-25 20.81 20.83 20.74 20.74 1.8M
2022-11-23 20.77 20.82 20.73 20.79 7.3M
2022-11-22 20.69 20.76 20.68 20.74 7.4M
2022-11-21 20.77 20.79 20.69 20.70 10.9M
2022-11-18 20.89 20.96 20.86 20.91 11.1M
2022-11-17 20.93 20.93 20.85 20.90 7.1M
2022-11-16 20.93 21.00 20.91 20.96 11.1M
2022-11-15 20.93 21.02 20.84 20.96 10.5M
2022-11-14 21.06 21.06 20.76 20.79 12.1M
2022-11-11 20.97 21.09 20.97 21.04 5.9M
2022-11-10 20.82 21.06 20.82 21.03 17.2M
2022-11-09 20.81 20.81 20.69 20.71 5.3M
2022-11-08 20.77 20.81 20.74 20.81 6.3M
2022-11-07 20.74 20.78 20.74 20.76 4.6M
2022-11-04 20.75 20.78 20.69 20.75 6.8M
2022-11-03 20.60 20.68 20.59 20.67 14.8M
2022-11-02 20.64 20.75 20.64 20.67 11.5M
2022-11-01 20.72 20.79 20.70 20.70 13.9M
2022-10-31 20.73 20.73 20.65 20.72 12.3M
2022-10-28 20.62 20.76 20.62 20.75 17.1M
2022-10-27 20.55 20.64 20.55 20.63 6.1M
2022-10-26 20.48 20.57 20.48 20.56 5.5M
2022-10-25 20.56 20.58 20.52 20.58 9.7M
2022-10-24 20.61 20.61 20.48 20.53 4.4M
2022-10-21 20.68 20.72 20.62 20.62 9.6M
2022-10-20 20.74 20.79 20.69 20.71 9.3M
2022-10-19 20.76 20.78 20.68 20.71 19.2M
2022-10-18 20.71 20.82 20.69 20.80 10.5M
2022-10-17 20.53 20.70 20.52 20.68 8.6M
2022-10-14 20.50 20.55 20.46 20.51 14.2M
2022-10-13 20.36 20.52 20.28 20.48 9.1M
2022-10-12 20.51 20.57 20.45 20.45 5.7M
2022-10-11 20.56 20.62 20.49 20.55 5.8M
2022-10-10 20.61 20.62 20.44 20.52 2.9M
2022-10-07 20.67 20.69 20.59 20.62 8.5M
2022-10-06 20.63 20.72 20.63 20.69 3.9M
2022-10-05 20.57 20.73 20.57 20.67 7.6M
2022-10-04 20.46 20.69 20.46 20.65 12.2M
2022-10-03 20.24 20.39 20.24 20.36 8.7M
2022-09-30 20.25 20.32 20.06 20.19 10.8M
2022-09-29 20.19 20.38 20.19 20.25 14.4M
2022-09-28 20.40 20.42 20.34 20.39 10.3M
2022-09-27 20.39 20.45 20.34 20.34 9.1M
2022-09-26 20.41 20.45 20.34 20.38 9.6M
2022-09-23 20.58 20.59 20.38 20.39 14.5M
2022-09-22 20.71 20.71 20.60 20.61 8.2M
2022-09-21 20.75 20.82 20.68 20.70 8.4M
2022-09-20 20.74 20.81 20.65 20.71 10.1M
2022-09-19 20.74 20.82 20.73 20.79 7.4M
2022-09-16 20.81 20.86 20.78 20.83 6.7M
2022-09-15 20.92 20.93 20.85 20.87 8.0M
2022-09-14 20.92 20.94 20.84 20.90 9.2M
2022-09-13 20.99 21.03 20.84 20.90 16.6M
2022-09-12 21.07 21.12 21.07 21.10 8.2M
2022-09-09 20.98 21.06 20.98 21.04 10.8M
2022-09-08 20.90 20.99 20.87 20.92 7.5M
2022-09-07 20.81 20.94 20.81 20.88 13.5M
2022-09-06 20.89 20.92 20.80 20.80 7.2M
2022-09-02 20.91 20.96 20.82 20.85 7.4M
2022-09-01 20.96 20.99 20.84 20.85 20.7M
2022-08-31 21.00 21.03 20.96 20.97 13.5M
2022-08-30 21.04 21.05 20.96 20.99 12.2M
2022-08-29 20.98 21.04 20.97 21.02 8.3M
2022-08-26 21.10 21.14 20.97 20.99 8.2M
2022-08-25 21.05 21.11 21.05 21.09 3.0M
2022-08-24 20.98 21.09 20.98 21.06 5.8M
2022-08-23 21.00 21.03 20.95 21.00 9.0M
2022-08-22 21.06 21.11 20.93 20.97 16.0M
2022-08-19 21.25 21.28 21.13 21.14 10.7M
2022-08-18 21.27 21.31 21.24 21.28 6.0M
2022-08-17 21.30 21.38 21.26 21.26 6.6M
2022-08-16 21.41 21.44 21.37 21.39 6.4M
2022-08-15 21.42 21.44 21.36 21.44 11.0M
2022-08-12 21.49 21.49 21.41 21.43 8.9M
2022-08-11 21.40 21.47 21.32 21.46 17.0M
2022-08-10 21.34 21.41 21.32 21.41 8.3M
2022-08-09 21.28 21.32 21.22 21.28 7.4M
2022-08-08 21.29 21.32 21.26 21.29 8.3M
2022-08-05 21.16 21.25 21.14 21.25 8.4M
2022-08-04 21.10 21.20 21.07 21.20 10.4M
2022-08-03 20.96 21.09 20.96 21.09 9.9M
2022-08-02 20.95 21.02 20.94 20.99 9.3M
2022-08-01 20.98 20.99 20.92 20.98 10.4M
2022-07-29 21.02 21.02 20.95 20.97 7.4M
2022-07-28 20.95 20.99 20.85 20.95 12.2M
2022-07-27 20.91 20.98 20.84 20.89 12.0M
2022-07-26 20.92 20.97 20.84 20.84 8.7M
2022-07-25 20.91 20.97 20.90 20.97 10.2M
2022-07-22 21.01 21.09 20.85 20.91 6.1M
2022-07-21 20.92 20.98 20.85 20.98 7.5M
2022-07-20 20.80 20.95 20.80 20.84 9.2M
2022-07-19 20.68 20.88 20.68 20.87 9.6M
2022-07-18 20.57 20.72 20.57 20.64 17.2M
2022-07-15 20.53 20.68 20.53 20.66 14.8M
2022-07-14 20.44 20.56 20.42 20.52 13.2M
2022-07-13 20.42 20.55 20.38 20.54 11.7M
2022-07-12 20.40 20.53 20.40 20.45 6.5M
2022-07-11 20.56 20.56 20.41 20.42 13.2M
2022-07-08 20.44 20.57 20.41 20.55 10.4M
2022-07-07 20.32 20.46 20.30 20.45 11.8M
2022-07-06 20.28 20.38 20.27 20.35 7.5M
2022-07-05 20.27 20.41 20.25 20.32 7.9M
2022-07-01 20.27 20.45 20.13 20.43 14.1M
2022-06-30 20.39 20.39 20.14 20.27 11.9M
2022-06-29 20.50 20.50 20.39 20.45 7.3M
2022-06-28 20.58 20.63 20.46 20.49 6.0M
2022-06-27 20.61 20.61 20.52 20.53 7.7M
2022-06-24 20.57 20.62 20.48 20.55 10.4M
2022-06-23 20.51 20.55 20.45 20.48 10.7M
2022-06-22 20.58 20.67 20.48 20.51 11.1M
2022-06-21 20.70 20.76 20.59 20.67 14.9M
2022-06-17 20.56 20.80 20.52 20.65 14.3M
2022-06-16 20.63 20.67 20.47 20.57 23.9M
2022-06-15 20.73 20.91 20.67 20.69 21.0M
2022-06-14 20.51 20.81 20.47 20.64 31.9M
2022-06-13 20.77 20.82 20.30 20.30 50.9M
2022-06-10 21.12 21.12 20.88 20.90 15.9M
2022-06-09 21.21 21.22 21.10 21.16 14.2M
2022-06-08 21.25 21.27 21.17 21.20 7.2M
2022-06-07 21.22 21.28 21.12 21.28 13.8M
2022-06-06 21.24 21.26 21.16 21.24 8.0M
2022-06-03 21.19 21.25 21.08 21.22 11.8M
2022-06-02 21.15 21.26 21.10 21.23 16.7M
2022-06-01 21.13 21.16 21.03 21.15 13.1M
2022-05-31 21.09 21.16 20.99 21.07 14.8M
2022-05-27 21.08 21.31 20.98 21.13 22.5M
2022-05-26 20.81 21.06 20.81 21.03 22.5M
2022-05-25 20.72 20.83 20.66 20.81 14.4M
2022-05-24 20.80 20.82 20.65 20.77 12.5M
2022-05-23 20.81 20.85 20.74 20.81 8.4M
2022-05-20 20.85 20.90 20.78 20.84 14.5M
2022-05-19 20.88 20.90 20.78 20.83 14.3M
2022-05-18 21.05 21.07 20.87 20.90 12.8M
2022-05-17 20.92 21.10 20.91 21.08 11.3M
2022-05-16 20.98 21.02 20.92 20.93 13.5M
2022-05-13 20.88 21.06 20.84 20.98 16.2M
2022-05-12 20.89 20.93 20.61 20.83 30.8M
2022-05-11 21.16 21.20 20.90 20.90 17.1M
2022-05-10 21.18 21.24 21.14 21.17 11.6M
2022-05-09 21.32 21.32 21.16 21.16 19.9M
2022-05-06 21.46 21.46 21.32 21.35 15.3M
2022-05-05 21.56 21.56 21.41 21.46 18.7M
2022-05-04 21.48 21.56 21.46 21.56 21.3M
2022-05-03 21.49 21.52 21.44 21.50 10.5M
2022-05-02 21.56 21.58 21.43 21.47 15.8M
2022-04-29 21.59 21.62 21.55 21.56 8.7M
2022-04-28 21.64 21.65 21.58 21.64 10.4M
2022-04-27 21.61 21.65 21.58 21.59 12.4M
2022-04-26 21.72 21.72 21.56 21.58 14.9M
2022-04-25 21.68 21.72 21.61 21.69 12.3M
2022-04-22 21.75 21.75 21.64 21.66 9.2M
2022-04-21 21.79 21.79 21.68 21.74 4.2M
2022-04-20 21.78 21.81 21.72 21.76 7.3M
2022-04-19 21.78 21.78 21.69 21.77 8.4M
2022-04-18 21.77 21.78 21.69 21.70 6.1M
2022-04-14 21.86 21.87 21.74 21.77 10.1M
2022-04-13 21.80 21.85 21.74 21.85 11.0M
2022-04-12 21.75 21.79 21.72 21.78 9.1M
2022-04-11 21.84 21.85 21.67 21.68 12.3M
2022-04-08 21.88 21.88 21.81 21.86 7.4M
2022-04-07 21.84 21.88 21.79 21.86 10.5M
2022-04-06 21.89 21.89 21.79 21.80 12.1M
2022-04-05 21.97 21.97 21.88 21.92 10.9M
2022-04-04 21.84 21.95 21.82 21.94 20.2M
2022-04-01 21.84 21.84 21.73 21.84 11.9M
2022-03-31 21.78 21.79 21.74 21.77 9.3M
2022-03-30 21.84 21.84 21.75 21.78 10.7M
2022-03-29 21.72 21.81 21.69 21.81 15.3M
2022-03-28 21.61 21.71 21.59 21.68 10.0M
2022-03-25 21.67 21.67 21.58 21.60 5.2M
2022-03-24 21.65 21.65 21.56 21.63 9.1M
2022-03-23 21.72 21.72 21.61 21.61 6.7M
2022-03-22 21.71 21.72 21.66 21.67 9.7M
2022-03-21 21.66 21.70 21.62 21.64 11.6M
2022-03-18 21.66 21.70 21.63 21.69 7.5M
2022-03-17 21.48 21.70 21.48 21.62 11.0M
2022-03-16 21.29 21.57 21.29 21.52 14.1M
2022-03-15 21.32 21.33 21.25 21.33 12.5M
2022-03-14 21.33 21.37 21.29 21.31 13.8M
2022-03-11 21.46 21.49 21.28 21.31 19.6M
2022-03-10 21.56 21.57 21.45 21.45 15.6M
2022-03-09 21.54 21.61 21.52 21.58 20.2M
2022-03-08 21.51 21.58 21.48 21.51 19.1M
2022-03-07 21.71 21.71 21.52 21.53 19.9M
2022-03-04 21.75 21.75 21.69 21.72 14.7M
2022-03-03 21.78 21.78 21.72 21.72 12.2M
2022-03-02 21.76 21.78 21.75 21.75 9.0M
2022-03-01 21.76 21.79 21.72 21.75 15.9M
2022-02-28 21.73 21.78 21.72 21.77 7.9M
2022-02-25 21.70 21.79 21.68 21.77 9.8M
2022-02-24 21.70 21.71 21.62 21.69 22.9M
2022-02-23 21.80 21.80 21.73 21.75 10.9M
2022-02-22 21.72 21.79 21.72 21.75 14.1M
2022-02-18 21.85 21.85 21.80 21.81 10.9M
2022-02-17 21.88 21.90 21.82 21.82 11.4M
2022-02-16 21.89 21.92 21.86 21.89 8.9M
2022-02-15 21.86 21.91 21.86 21.86 16.3M
2022-02-14 21.92 21.93 21.85 21.85 15.7M
2022-02-11 22.02 22.02 21.90 21.94 12.2M
2022-02-10 22.03 22.03 21.96 21.96 8.6M
2022-02-09 22.04 22.06 22.00 22.05 18.4M
2022-02-08 22.03 22.06 22.00 22.00 17.8M
2022-02-07 22.03 22.05 21.99 22.04 12.5M
2022-02-04 21.97 22.04 21.95 22.04 13.4M
2022-02-03 22.00 22.02 21.97 21.99 16.1M
2022-02-02 22.02 22.05 22.01 22.04 14.4M
2022-02-01 22.00 22.01 21.97 22.01 11.4M
2022-01-31 21.95 21.99 21.92 21.98 8.2M
2022-01-28 21.97 21.97 21.93 21.95 21.8M
2022-01-27 22.00 22.03 21.94 21.94 22.0M
2022-01-26 22.05 22.05 21.96 21.96 11.0M
2022-01-25 22.02 22.04 21.99 22.01 12.0M
2022-01-24 22.03 22.06 22.00 22.06 27.4M
2022-01-21 22.13 22.14 22.07 22.10 18.5M
2022-01-20 22.15 22.19 22.11 22.11 11.6M
2022-01-19 22.16 22.17 22.13 22.13 9.3M
2022-01-18 22.17 22.17 22.13 22.13 7.3M
2022-01-14 22.16 22.20 22.13 22.20 7.3M
2022-01-13 22.19 22.19 22.12 22.12 4.1M
2022-01-12 22.17 22.17 22.13 22.17 5.3M
2022-01-11 22.15 22.16 22.12 22.16 6.0M
2022-01-10 22.09 22.13 22.07 22.13 3.2M
2022-01-07 22.07 22.11 22.06 22.11 6.4M
2022-01-06 22.06 22.08 22.04 22.08 10.2M
2022-01-05 22.11 22.11 22.04 22.06 9.3M
2022-01-04 22.12 22.12 22.07 22.11 7.0M
2022-01-03 22.10 22.11 22.05 22.09 10.4M