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
2024-12-31 19.64 19.70 19.64 19.68 0.0M
2024-12-30 19.65 19.70 19.64 19.66 0.0M
2024-12-27 19.63 19.63 19.58 19.58 0.0M
2024-12-26 19.69 19.79 19.69 19.79 0.0M
2024-12-24 19.71 19.73 19.69 19.73 0.0M
2024-12-23 19.73 19.74 19.73 19.74 0.0M
2024-12-20 19.85 19.85 19.84 19.85 0.0M
2024-12-19 19.78 19.78 19.78 19.78 0.0M
2024-12-18 19.97 19.97 19.79 19.79 0.0M
2024-12-17 19.86 19.90 19.86 19.90 0.0M
2024-12-16 19.92 19.92 19.92 19.92 0.0M
2024-12-13 19.94 19.94 19.90 19.90 0.0M
2024-12-12 19.98 19.98 19.98 19.98 0.0M
2024-12-11 20.12 20.12 20.08 20.08 0.0M
2024-12-10 20.14 20.14 20.14 20.14 0.0M
2024-12-09 20.17 20.17 20.14 20.14 0.0M
2024-12-06 20.14 20.14 20.14 20.14 0.0M
2024-12-05 20.07 20.07 20.07 20.07 0.0M
2024-12-04 20.05 20.05 20.05 20.05 0.0M
2024-12-03 20.03 20.03 20.03 20.03 0.0M
2024-12-02 20.03 20.03 20.01 20.01 0.0M
2024-11-29 20.16 20.17 20.15 20.15 0.0M
2024-11-27 20.06 20.06 20.06 20.06 0.0M
2024-11-26 20.01 20.02 20.01 20.02 0.0M
2024-11-25 20.07 20.07 20.07 20.07 0.0M
2024-11-22 19.88 19.90 19.86 19.90 0.0M
2024-11-21 19.89 19.89 19.89 19.89 0.0M
2024-11-20 19.86 19.86 19.86 19.86 0.0M
2024-11-19 19.85 19.85 19.85 19.85 0.0M
2024-11-18 19.79 19.91 19.76 19.91 0.0M
2024-11-15 19.85 19.89 19.85 19.85 0.0M
2024-11-14 19.89 19.91 19.84 19.84 0.0M
2024-11-13 19.87 19.87 19.82 19.85 0.0M
2024-11-12 19.93 19.93 19.87 19.89 0.0M
2024-11-11 19.94 19.95 19.92 19.93 0.0M
2024-11-08 20.03 20.05 19.98 19.98 0.0M
2024-11-07 19.96 20.01 19.96 19.99 0.0M
2024-11-06 19.72 19.86 19.69 19.79 0.0M
2024-11-05 19.81 19.94 19.80 19.94 0.0M
2024-11-04 19.89 19.89 19.87 19.87 0.0M
2024-11-01 19.87 19.87 19.82 19.82 0.0M
2024-10-31 20.00 20.00 20.00 20.00 0.0M
2024-10-30 20.03 20.03 19.99 19.99 0.0M
2024-10-29 19.92 20.01 19.92 20.01 0.0M
2024-10-28 19.97 19.98 19.97 19.98 0.0M
2024-10-24 20.07 20.07 20.07 20.07 0.0M
2024-10-23 20.03 20.03 20.03 20.03 0.0M
2024-10-22 20.11 20.11 20.11 20.11 0.0M
2024-10-21 20.13 20.13 20.10 20.10 0.0M
2024-10-18 20.25 20.25 20.25 20.25 0.0M
2024-10-17 20.23 20.23 20.23 20.23 0.0M
2024-10-16 20.31 20.31 20.31 20.31 0.0M
2024-10-15 20.32 20.32 20.32 20.32 0.0M
2024-10-14 20.21 20.21 20.21 20.21 0.0M
2024-10-11 20.25 20.25 20.25 20.25 0.0M
2024-10-10 20.27 20.27 20.27 20.27 0.0M
2024-10-09 20.29 20.29 20.24 20.25 0.0M
2024-10-07 20.26 20.26 20.26 20.26 0.0M
2024-10-04 20.36 20.36 20.33 20.33 0.0M
2024-10-03 20.49 20.49 20.49 20.49 0.0M
2024-10-02 20.55 20.55 20.55 20.55 0.0M
2024-10-01 20.59 20.59 20.57 20.57 0.0M
2024-09-30 20.63 20.63 20.63 20.63 0.0M
2024-09-27 20.68 20.69 20.68 20.69 0.0M
2024-09-26 20.63 20.64 20.58 20.64 0.0M
2024-09-25 20.62 20.62 20.62 20.62 0.0M
2024-09-24 20.65 20.70 20.65 20.70 0.0M
2024-09-23 20.67 20.67 20.67 20.67 0.0M
2024-09-20 20.69 20.69 20.67 20.69 0.0M
2024-09-19 20.75 20.77 20.75 20.76 0.0M
2024-09-18 20.80 20.80 20.69 20.73 0.0M
2024-09-17 20.75 20.75 20.75 20.75 0.0M
2024-09-16 20.79 20.79 20.76 20.77 0.0M
2024-09-13 20.77 20.77 20.77 20.77 0.0M
2024-09-12 20.72 20.72 20.72 20.72 0.0M
2024-09-11 20.76 20.76 20.76 20.76 0.0M
2024-09-10 20.65 20.76 20.65 20.76 0.0M
2024-09-09 20.68 20.68 20.68 20.68 0.0M
2024-09-06 20.60 20.63 20.60 20.63 0.0M
2024-09-05 20.61 20.61 20.61 20.61 0.0M
2024-09-03 20.45 20.50 20.45 20.50 0.0M
2024-08-30 20.54 20.54 20.54 20.54 0.0M
2024-08-29 20.57 20.59 20.56 20.56 0.0M
2024-08-28 20.56 20.56 20.56 20.56 0.0M
2024-08-27 20.58 20.60 20.56 20.60 0.0M
2024-08-26 20.57 20.59 20.56 20.56 0.0M
2024-08-23 20.61 20.61 20.61 20.61 0.0M
2024-08-22 20.57 20.57 20.54 20.54 0.0M
2024-08-21 20.58 20.58 20.58 20.58 0.0M
2024-08-20 20.54 20.54 20.54 20.54 0.0M
2024-08-19 20.48 20.48 20.48 20.48 0.0M
2024-08-16 20.44 20.44 20.44 20.44 0.0M
2024-08-15 20.43 20.43 20.43 20.43 0.0M
2024-08-14 20.46 20.46 20.46 20.46 0.0M
2024-08-13 20.45 20.45 20.45 20.45 0.0M
2024-08-12 20.38 20.38 20.38 20.38 0.0M
2024-08-09 20.35 20.35 20.35 20.35 0.0M
2024-08-08 20.29 20.29 20.29 20.29 0.0M
2024-08-07 20.37 20.37 20.35 20.35 0.0M
2024-08-06 20.37 20.37 20.37 20.37 0.0M
2024-08-05 20.49 20.49 20.49 20.49 0.0M
2024-08-02 20.54 20.54 20.54 20.54 0.0M
2024-08-01 20.25 20.25 20.25 20.25 0.0M
2024-07-31 20.26 20.26 20.26 20.26 0.0M
2024-07-30 20.12 20.17 20.12 20.17 0.0M
2024-07-29 20.16 20.16 20.16 20.16 0.0M
2024-07-26 20.09 20.13 20.09 20.13 0.0M
2024-07-25 20.06 20.07 20.06 20.07 0.0M
2024-07-24 20.04 20.04 20.04 20.04 0.0M
2024-07-23 20.07 20.07 20.06 20.06 0.0M
2024-07-22 20.07 20.07 20.04 20.06 0.0M
2024-07-19 20.08 20.08 20.08 20.08 0.0M
2024-07-18 20.13 20.13 20.13 20.13 0.0M
2024-07-17 20.15 20.15 20.15 20.15 0.0M
2024-07-16 20.10 20.13 20.10 20.13 0.0M
2024-07-15 20.04 20.04 20.04 20.04 0.0M
2024-07-12 20.13 20.13 20.13 20.13 0.0M
2024-07-11 20.06 20.13 20.06 20.08 0.0M
2024-07-10 19.96 19.99 19.96 19.99 0.3M
2024-07-09 19.97 19.97 19.97 19.97 0.0M
2024-07-08 19.96 19.96 19.96 19.96 0.0M
2024-07-05 19.96 19.96 19.96 19.96 0.0M
2024-07-03 19.83 19.83 19.83 19.83 0.0M
2024-07-02 19.79 19.79 19.76 19.76 0.0M
2024-07-01 19.81 19.81 19.72 19.73 0.0M
2024-06-28 20.00 20.00 20.00 20.00 0.0M
2024-06-27 20.01 20.01 20.01 20.01 0.0M
2024-06-26 19.95 19.99 19.91 19.97 0.0M
2024-06-25 20.04 20.04 19.96 20.03 0.0M
2024-06-24 20.04 20.04 20.02 20.03 0.0M
2024-06-21 20.06 20.06 20.06 20.06 0.0M
2024-06-20 20.04 20.06 20.04 20.06 0.0M
2024-06-17 20.00 20.00 20.00 20.00 0.0M
2024-06-14 20.10 20.10 20.10 20.10 0.0M
2024-06-13 20.12 20.12 20.12 20.12 0.0M
2024-06-12 19.94 19.94 19.94 19.94 0.0M
2024-06-11 19.89 19.89 19.89 19.89 0.0M
2024-06-10 19.79 19.82 19.79 19.82 0.5M
2024-06-07 19.86 19.86 19.84 19.84 0.0M
2024-06-06 19.95 19.95 19.95 19.95 0.0M
2024-06-05 19.93 19.94 19.93 19.94 0.0M
2024-06-04 19.90 19.91 19.86 19.91 0.0M
2024-06-03 19.74 19.81 19.74 19.81 0.0M
2024-05-31 19.80 19.81 19.77 19.81 0.0M
2024-05-30 19.73 19.73 19.73 19.73 0.0M
2024-05-29 19.64 19.64 19.64 19.64 0.0M
2024-05-28 19.74 19.74 19.73 19.73 0.0M
2024-05-24 19.77 19.85 19.77 19.84 0.0M
2024-05-23 19.77 19.77 19.77 19.77 0.0M
2024-05-22 19.82 19.85 19.82 19.85 0.0M
2024-05-21 19.94 19.94 19.94 19.94 0.0M
2024-05-20 19.86 19.86 19.86 19.86 0.0M
2024-05-17 19.93 19.93 19.93 19.93 0.0M
2024-05-16 19.99 19.99 19.93 19.93 0.0M
2024-05-15 20.06 20.06 20.04 20.04 0.0M
2024-05-14 19.90 19.90 19.90 19.90 0.0M
2024-05-13 19.83 19.83 19.81 19.81 0.0M
2024-05-10 19.80 19.80 19.80 19.80 0.0M
2024-05-09 19.78 19.84 19.76 19.84 0.0M
2024-05-08 19.76 19.76 19.76 19.76 0.0M
2024-05-07 19.87 19.87 19.83 19.83 0.3M
2024-05-06 19.76 19.76 19.76 19.76 0.0M
2024-05-03 19.75 19.75 19.75 19.75 0.0M
2024-05-02 19.60 19.69 19.60 19.69 0.0M
2024-05-01 19.52 19.58 19.49 19.58 0.0M
2024-04-30 19.58 19.58 19.57 19.57 0.0M
2024-04-29 19.61 19.61 19.61 19.61 0.0M
2024-04-26 19.59 19.59 19.59 19.59 0.0M
2024-04-25 19.49 19.53 19.49 19.53 0.0M
2024-04-24 19.60 19.60 19.60 19.60 0.0M
2024-04-23 19.63 19.63 19.63 19.63 0.0M
2024-04-22 19.57 19.57 19.57 19.57 0.0M
2024-04-19 19.55 19.55 19.55 19.55 0.0M
2024-04-18 19.58 19.58 19.56 19.56 0.0M
2024-04-17 19.67 19.67 19.67 19.67 0.0M
2024-04-16 19.49 19.49 19.49 19.49 0.0M
2024-04-15 19.59 19.59 19.59 19.59 0.0M
2024-04-12 19.72 19.72 19.72 19.72 0.0M
2024-04-11 19.66 19.66 19.66 19.66 0.0M
2024-04-10 19.67 19.67 19.67 19.67 0.0M
2024-04-09 19.90 19.91 19.90 19.91 0.0M
2024-04-08 19.86 19.86 19.86 19.86 0.0M
2024-04-05 19.88 19.88 19.86 19.86 0.0M
2024-04-04 19.96 19.96 19.96 19.96 0.0M
2024-04-03 19.91 19.91 19.91 19.91 0.0M
2024-04-02 19.90 19.90 19.90 19.90 0.0M
2024-04-01 19.93 19.93 19.93 19.93 0.0M
2024-03-27 20.17 20.17 20.17 20.17 0.0M
2024-03-26 20.07 20.12 20.07 20.10 0.0M
2024-03-25 20.05 20.09 20.05 20.09 0.0M
2024-03-22 20.10 20.10 20.09 20.09 0.0M
2024-03-21 20.04 20.04 20.04 20.04 0.0M
2024-03-20 20.05 20.05 20.05 20.05 0.0M
2024-03-19 19.97 19.98 19.94 19.98 0.0M
2024-03-18 19.91 19.91 19.91 19.91 0.0M
2024-03-15 19.93 19.93 19.93 19.93 0.0M
2024-03-14 20.00 20.00 19.92 19.92 0.0M
2024-03-13 20.08 20.08 20.08 20.08 0.0M
2024-03-12 20.10 20.10 20.10 20.10 0.0M
2024-03-11 20.15 20.15 20.15 20.15 0.0M
2024-03-08 20.14 20.14 20.14 20.14 0.0M
2024-03-06 20.07 20.08 20.00 20.08 0.0M
2024-03-05 20.07 20.10 20.07 20.10 0.0M
2024-03-04 19.98 19.98 19.98 19.98 0.0M
2024-03-01 19.99 19.99 19.99 19.99 0.0M
2024-02-29 20.00 20.00 20.00 20.00 0.0M
2024-02-28 19.98 19.98 19.98 19.98 0.0M
2024-02-27 19.87 19.87 19.87 19.87 0.0M
2024-02-26 19.94 19.94 19.94 19.94 0.0M
2024-02-23 19.98 20.00 19.98 20.00 0.0M
2024-02-22 19.94 19.94 19.90 19.90 0.0M
2024-02-21 19.89 19.89 19.88 19.88 0.0M
2024-02-20 19.96 19.96 19.96 19.96 0.0M
2024-02-16 19.94 19.94 19.94 19.94 0.0M
2024-02-15 20.05 20.05 20.05 20.05 0.0M
2024-02-14 19.99 19.99 19.99 19.99 0.0M
2024-02-13 19.86 19.86 19.86 19.86 0.0M
2024-02-12 20.08 20.08 20.07 20.07 0.0M
2024-02-09 20.06 20.07 20.06 20.07 0.0M
2024-02-08 20.12 20.12 20.08 20.08 0.0M
2024-02-07 20.11 20.11 20.09 20.09 0.0M
2024-02-06 20.18 20.18 20.18 20.18 0.0M
2024-02-05 20.04 20.04 20.04 20.04 0.0M
2024-02-02 20.18 20.21 20.18 20.21 0.0M
2024-02-01 20.43 20.43 20.43 20.43 0.0M
2024-01-31 20.40 20.40 20.38 20.38 0.0M
2024-01-30 20.29 20.29 20.29 20.29 0.0M
2024-01-29 20.29 20.29 20.29 20.29 0.0M
2024-01-26 20.19 20.19 20.19 20.19 0.0M
2024-01-25 20.22 20.22 20.22 20.22 0.0M
2024-01-24 20.11 20.11 20.11 20.11 0.0M
2024-01-23 20.17 20.17 20.17 20.17 0.0M
2024-01-22 20.19 20.19 20.19 20.19 0.0M
2024-01-19 20.14 20.18 20.13 20.16 0.0M
2024-01-18 20.16 20.16 20.16 20.16 0.0M
2024-01-17 20.18 20.18 20.18 20.18 0.0M
2024-01-16 20.25 20.25 20.25 20.25 0.0M
2024-01-12 20.40 20.40 20.40 20.40 0.0M
2024-01-11 20.36 20.36 20.36 20.36 0.0M
2024-01-10 20.27 20.27 20.24 20.24 0.0M
2024-01-09 20.28 20.28 20.28 20.28 0.0M
2024-01-08 20.34 20.34 20.34 20.34 0.0M
2024-01-05 20.30 20.30 20.20 20.20 0.0M
2024-01-04 20.34 20.34 20.26 20.26 0.0M
2024-01-03 20.32 20.32 20.32 20.32 0.0M
2024-01-02 20.30 20.30 20.30 20.30 0.0M