Academy Veteran Bond ETF (VETZ)

VETZ
🏛️ アメリカ →
20.00
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
2025-09-26 20.03 20.03 19.98 20.00 0.0M
2025-09-25 20.03 20.03 20.01 20.01 0.0M
2025-09-24 20.03 20.03 20.03 20.03 0.0M
2025-09-23 20.02 20.07 19.97 20.06 0.0M
2025-09-22 20.09 20.09 20.01 20.02 0.0M
2025-09-19 20.09 20.09 20.09 20.09 0.0M
2025-09-18 20.05 20.05 20.05 20.05 0.0M
2025-09-17 20.21 20.21 20.12 20.12 0.0M
2025-09-16 20.16 20.16 20.16 20.16 0.0M
2025-09-15 20.15 20.28 20.15 20.18 0.0M
2025-09-12 20.13 20.13 20.13 20.13 0.0M
2025-09-11 20.15 20.15 20.14 20.14 0.0M
2025-09-10 20.11 20.11 20.06 20.06 0.0M
2025-09-09 20.10 20.10 20.05 20.05 0.0M
2025-09-08 20.10 20.11 20.10 20.10 0.0M
2025-09-05 20.00 20.00 19.97 19.97 0.0M
2025-09-04 19.92 19.92 19.92 19.92 0.0M
2025-09-03 19.76 19.84 19.75 19.84 0.0M
2025-09-02 19.79 19.82 19.78 19.78 0.0M
2025-08-29 19.93 19.93 19.93 19.93 0.0M
2025-08-28 19.97 19.97 19.97 19.97 0.0M
2025-08-27 19.91 19.92 19.91 19.92 0.0M
2025-08-26 19.91 19.94 19.91 19.92 0.0M
2025-08-25 19.86 19.86 19.86 19.86 0.0M
2025-08-22 19.89 19.89 19.89 19.89 0.0M
2025-08-21 19.77 19.77 19.77 19.77 0.0M
2025-08-20 19.80 19.81 19.80 19.81 0.0M
2025-08-19 19.79 19.79 19.79 19.79 0.0M
2025-08-18 19.76 19.76 19.76 19.76 0.0M
2025-08-15 19.80 19.80 19.73 19.75 0.0M
2025-08-14 19.80 19.82 19.80 19.82 0.0M
2025-08-13 19.83 19.83 19.83 19.83 0.0M
2025-08-12 19.79 19.79 19.79 19.79 0.0M
2025-08-11 19.82 19.91 19.80 19.91 0.0M
2025-08-08 19.78 19.78 19.78 19.78 0.0M
2025-08-07 19.81 19.81 19.81 19.81 0.0M
2025-08-06 19.83 19.84 19.83 19.84 0.0M
2025-08-05 19.86 19.91 19.80 19.83 0.0M
2025-08-04 19.82 19.82 19.77 19.77 0.0M
2025-08-01 19.85 19.85 19.85 19.85 0.0M
2025-07-31 19.77 19.77 19.77 19.77 0.0M
2025-07-30 19.74 19.83 19.74 19.78 0.0M
2025-07-29 19.73 19.85 19.73 19.82 0.0M
2025-07-28 19.70 19.85 19.69 19.81 0.0M
2025-07-25 19.72 19.74 19.72 19.74 0.0M
2025-07-24 19.69 19.73 19.69 19.72 0.0M
2025-07-23 19.77 19.85 19.74 19.74 0.0M
2025-07-22 19.82 19.88 19.82 19.88 0.0M
2025-07-21 19.79 19.88 19.77 19.87 0.0M
2025-07-18 19.68 19.70 19.68 19.70 0.0M
2025-07-17 19.67 19.67 19.66 19.66 0.0M
2025-07-16 19.67 19.67 19.66 19.66 0.0M
2025-07-15 19.68 19.68 19.68 19.68 0.0M
2025-07-14 19.72 19.73 19.69 19.69 0.0M
2025-07-11 19.73 19.73 19.73 19.73 0.0M
2025-07-10 19.79 19.79 19.79 19.79 0.0M
2025-07-09 19.72 19.78 19.72 19.78 0.0M
2025-07-08 19.66 19.68 19.66 19.68 0.0M
2025-07-07 19.73 19.73 19.71 19.71 0.0M
2025-07-03 19.76 19.76 19.76 19.76 0.0M
2025-07-02 19.81 19.81 19.80 19.80 0.0M
2025-07-01 19.82 19.85 19.82 19.85 0.0M
2025-06-30 19.98 19.98 19.97 19.97 0.0M
2025-06-27 19.90 19.92 19.87 19.88 0.0M
2025-06-26 19.95 19.98 19.95 19.98 0.0M
2025-06-25 19.87 19.93 19.82 19.93 0.0M
2025-06-24 19.82 19.92 19.79 19.89 0.3M
2025-06-23 19.79 19.84 19.79 19.80 0.0M
2025-06-20 19.73 19.77 19.73 19.74 0.0M
2025-06-18 19.75 19.75 19.73 19.73 0.0M
2025-06-17 19.74 19.74 19.74 19.74 0.0M
2025-06-16 19.67 19.67 19.67 19.67 0.0M
2025-06-13 19.72 19.73 19.72 19.73 0.0M
2025-06-12 19.78 19.78 19.78 19.78 0.0M
2025-06-11 19.74 19.74 19.74 19.74 0.0M
2025-06-10 19.62 19.65 19.62 19.65 0.0M
2025-06-09 19.58 19.58 19.58 19.58 0.0M
2025-06-06 19.56 19.56 19.50 19.50 0.0M
2025-06-05 19.61 19.61 19.61 19.61 0.0M
2025-06-04 19.66 19.66 19.66 19.66 0.0M
2025-06-03 19.57 19.57 19.52 19.52 0.0M
2025-06-02 19.54 19.57 19.53 19.53 0.0M
2025-05-30 19.71 19.76 19.71 19.76 0.0M
2025-05-29 19.72 19.72 19.72 19.72 0.0M
2025-05-28 19.64 19.64 19.64 19.64 0.0M
2025-05-27 19.66 19.66 19.61 19.65 0.0M
2025-05-23 19.50 19.53 19.50 19.53 0.0M
2025-05-22 19.46 19.59 19.46 19.59 0.0M
2025-05-21 19.55 19.55 19.51 19.51 0.0M
2025-05-20 19.62 19.62 19.62 19.62 0.0M
2025-05-19 19.68 19.73 19.68 19.73 0.0M
2025-05-16 19.73 19.73 19.67 19.67 0.0M
2025-05-15 19.63 19.65 19.63 19.65 0.0M
2025-05-14 19.57 19.60 19.57 19.60 0.0M
2025-05-13 19.67 19.74 19.65 19.66 0.0M
2025-05-12 19.65 19.71 19.65 19.65 0.0M
2025-05-09 19.76 19.79 19.66 19.77 0.0M
2025-05-08 19.87 19.87 19.71 19.75 0.0M
2025-05-07 19.75 19.81 19.75 19.81 0.0M
2025-05-06 19.69 19.73 19.69 19.73 0.0M
2025-05-05 19.58 19.58 19.58 19.58 0.0M
2025-05-02 19.77 19.77 19.67 19.70 0.0M
2025-05-01 19.86 19.86 19.79 19.79 0.0M
2025-04-30 19.97 19.97 19.97 19.97 0.0M
2025-04-29 19.98 19.99 19.96 19.96 0.0M
2025-04-28 19.90 19.93 19.90 19.91 0.0M
2025-04-25 19.90 19.90 19.88 19.88 0.0M
2025-04-24 19.76 19.84 19.76 19.80 0.0M
2025-04-23 19.77 19.78 19.74 19.78 0.0M
2025-04-22 19.69 19.74 19.66 19.70 0.0M
2025-04-21 19.70 19.76 19.64 19.75 0.0M
2025-04-17 19.79 19.80 19.73 19.73 0.0M
2025-04-16 19.80 19.90 19.80 19.90 0.0M
2025-04-15 19.85 19.90 19.81 19.81 0.0M
2025-04-14 19.72 19.72 19.72 19.72 0.0M
2025-04-11 19.74 19.74 19.74 19.74 0.0M
2025-04-10 19.56 19.61 19.56 19.57 0.0M
2025-04-09 19.81 19.81 19.81 19.81 0.0M
2025-04-08 19.96 19.96 19.83 19.83 0.0M
2025-04-07 20.06 20.19 19.91 19.91 0.0M
2025-04-04 20.23 20.23 20.13 20.13 0.0M
2025-04-03 20.12 20.13 20.12 20.12 0.0M
2025-04-02 20.03 20.03 19.98 19.98 0.0M
2025-04-01 20.01 20.02 20.00 20.00 0.0M
2025-03-31 20.04 20.07 20.04 20.04 0.0M
2025-03-28 19.99 20.03 19.99 20.03 0.0M
2025-03-27 19.90 19.94 19.90 19.94 0.0M
2025-03-26 19.91 19.93 19.91 19.92 0.0M
2025-03-25 19.92 19.92 19.87 19.87 0.0M
2025-03-24 19.97 19.99 19.91 19.91 0.0M
2025-03-21 20.08 20.08 20.02 20.05 0.0M
2025-03-20 20.06 20.06 20.04 20.04 0.0M
2025-03-19 20.00 20.00 20.00 20.00 0.0M
2025-03-18 19.94 19.96 19.92 19.95 0.0M
2025-03-17 19.97 20.01 19.97 19.99 0.0M
2025-03-14 19.89 19.91 19.89 19.91 0.0M
2025-03-13 19.96 19.96 19.96 19.96 0.0M
2025-03-12 19.90 19.90 19.90 19.90 0.0M
2025-03-11 19.99 19.99 19.95 19.95 0.0M
2025-03-10 20.04 20.04 20.02 20.02 0.0M
2025-03-07 19.99 19.99 19.92 19.92 0.0M
2025-03-06 19.95 19.96 19.89 19.95 0.0M
2025-03-05 19.98 19.98 19.96 19.96 0.0M
2025-03-04 20.09 20.09 20.02 20.02 0.0M
2025-03-03 20.02 20.06 20.02 20.06 0.0M
2025-02-28 20.18 20.18 20.18 20.18 0.0M
2025-02-27 20.11 20.11 20.11 20.11 0.0M
2025-02-26 20.10 20.10 20.10 20.10 0.0M
2025-02-25 20.07 20.07 20.07 20.07 0.0M
2025-02-24 19.93 19.96 19.93 19.93 0.0M
2025-02-21 19.94 19.94 19.94 19.94 0.0M
2025-02-20 19.81 19.83 19.81 19.83 0.0M
2025-02-19 19.80 19.80 19.80 19.80 0.0M
2025-02-18 19.82 19.82 19.76 19.76 0.0M
2025-02-14 19.85 19.85 19.85 19.85 0.0M
2025-02-13 19.75 19.77 19.75 19.77 0.0M
2025-02-12 19.65 19.65 19.65 19.65 0.0M
2025-02-11 19.77 19.77 19.77 19.77 0.0M
2025-02-10 19.83 19.83 19.79 19.79 0.0M
2025-02-07 19.78 19.78 19.78 19.78 0.0M
2025-02-06 19.83 19.83 19.83 19.83 0.0M
2025-02-05 19.86 19.87 19.85 19.85 0.0M
2025-02-04 19.67 19.75 19.67 19.75 0.0M
2025-02-03 19.68 19.71 19.68 19.68 0.0M
2025-01-31 19.79 19.79 19.79 19.79 0.0M
2025-01-30 19.81 19.81 19.81 19.81 0.0M
2025-01-29 19.79 19.79 19.77 19.77 0.0M
2025-01-28 19.73 19.77 19.73 19.77 0.0M
2025-01-27 19.63 19.76 19.63 19.72 0.0M
2025-01-24 19.70 19.70 19.70 19.70 0.0M
2025-01-23 19.64 19.64 19.64 19.64 0.0M
2025-01-22 19.71 19.71 19.66 19.66 0.0M
2025-01-21 19.69 19.70 19.69 19.70 0.0M
2025-01-17 19.66 19.66 19.66 19.66 0.0M
2025-01-16 19.60 19.64 19.60 19.63 0.0M
2025-01-15 19.56 19.57 19.56 19.57 0.0M
2025-01-14 19.39 19.40 19.37 19.37 0.0M
2025-01-13 19.30 19.37 19.30 19.35 0.0M
2025-01-10 19.42 19.42 19.31 19.31 0.0M
2025-01-08 19.48 19.50 19.44 19.50 0.0M
2025-01-07 19.49 19.51 19.48 19.51 0.0M
2025-01-06 19.58 19.58 19.56 19.56 0.0M
2025-01-03 19.63 19.64 19.58 19.58 0.0M
2025-01-02 19.68 19.68 19.64 19.67 0.0M