Anfield Universal Fixed Income ETF (AFIF)

AFIF
🏛️ アメリカ →
9.40
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
2021-12-31 9.57 9.58 9.57 9.57 0.0M
2021-12-30 9.57 9.58 9.53 9.56 0.1M
2021-12-29 9.54 9.55 9.53 9.55 0.0M
2021-12-28 9.58 9.58 9.57 9.57 0.0M
2021-12-27 9.58 9.58 9.56 9.57 0.0M
2021-12-23 9.57 9.57 9.54 9.56 0.0M
2021-12-22 9.54 9.56 9.54 9.56 0.0M
2021-12-21 9.52 9.56 9.51 9.53 0.0M
2021-12-20 9.54 9.57 9.54 9.55 0.0M
2021-12-17 9.59 9.59 9.57 9.58 0.0M
2021-12-16 9.57 9.57 9.56 9.57 0.0M
2021-12-15 9.53 9.55 9.53 9.54 0.0M
2021-12-14 9.59 9.59 9.57 9.59 0.0M
2021-12-13 9.60 9.62 9.60 9.61 0.0M
2021-12-10 9.59 9.61 9.56 9.56 0.0M
2021-12-09 9.58 9.59 9.58 9.59 0.0M
2021-12-08 9.58 9.58 9.56 9.56 0.0M
2021-12-07 9.57 9.59 9.57 9.57 0.0M
2021-12-06 9.56 9.57 9.56 9.57 0.0M
2021-12-03 9.58 9.63 9.58 9.62 0.1M
2021-12-02 9.58 9.59 9.57 9.58 0.0M
2021-12-01 9.56 9.57 9.53 9.56 0.1M
2021-11-30 9.58 9.58 9.56 9.58 0.0M
2021-11-29 9.54 9.56 9.54 9.56 0.0M
2021-11-26 9.63 9.63 9.63 9.63 0.0M
2021-11-24 9.57 9.59 9.57 9.59 0.0M
2021-11-23 9.55 9.56 9.54 9.55 0.0M
2021-11-22 9.59 9.59 9.54 9.55 0.0M
2021-11-19 9.63 9.63 9.62 9.62 0.0M
2021-11-18 9.60 9.61 9.60 9.61 0.0M
2021-11-17 9.61 9.62 9.61 9.62 0.0M
2021-11-16 9.61 9.62 9.58 9.59 0.0M
2021-11-15 9.61 9.61 9.58 9.58 0.0M
2021-11-12 9.61 9.63 9.59 9.59 0.0M
2021-11-11 9.63 9.63 9.62 9.62 0.0M
2021-11-10 9.64 9.64 9.59 9.61 0.0M
2021-11-09 9.68 9.70 9.66 9.66 0.0M
2021-11-08 9.66 9.67 9.65 9.65 0.0M
2021-11-05 9.67 9.68 9.67 9.68 0.0M
2021-11-04 9.65 9.67 9.63 9.66 0.1M
2021-11-03 9.65 9.65 9.60 9.60 0.0M
2021-11-02 9.63 9.67 9.63 9.67 0.1M
2021-11-01 9.61 9.61 9.60 9.61 0.0M
2021-10-29 9.62 9.63 9.62 9.63 0.0M
2021-10-28 9.62 9.63 9.61 9.62 0.0M
2021-10-27 9.64 9.66 9.63 9.65 0.0M
2021-10-26 9.62 9.63 9.62 9.63 0.0M
2021-10-25 9.62 9.63 9.61 9.62 0.0M
2021-10-22 9.60 9.64 9.60 9.62 0.0M
2021-10-21 9.60 9.60 9.58 9.59 0.0M
2021-10-20 9.62 9.62 9.59 9.60 0.2M
2021-10-19 9.59 9.60 9.58 9.59 0.0M
2021-10-18 9.59 9.61 9.58 9.61 0.0M
2021-10-15 9.61 9.61 9.59 9.60 0.0M
2021-10-14 9.64 9.65 9.63 9.64 0.0M
2021-10-13 9.63 9.65 9.62 9.64 0.1M
2021-10-12 9.62 9.65 9.62 9.65 0.0M
2021-10-11 9.61 9.62 9.61 9.62 0.0M
2021-10-08 9.63 9.63 9.60 9.61 0.0M
2021-10-07 9.63 9.63 9.62 9.63 0.0M
2021-10-06 9.65 9.66 9.65 9.66 0.0M
2021-10-05 9.65 9.66 9.63 9.64 0.1M
2021-10-04 9.61 9.66 9.61 9.66 0.0M
2021-10-01 9.66 9.68 9.65 9.67 0.0M
2021-09-30 9.62 9.64 9.62 9.63 0.1M
2021-09-29 9.71 9.71 9.62 9.64 0.0M
2021-09-28 9.60 9.62 9.60 9.61 0.0M
2021-09-27 9.65 9.65 9.64 9.64 0.0M
2021-09-24 9.64 9.65 9.64 9.65 0.0M
2021-09-23 9.65 9.65 9.62 9.64 0.0M
2021-09-22 9.67 9.68 9.67 9.68 0.0M
2021-09-21 9.68 9.69 9.67 9.68 0.0M
2021-09-20 9.69 9.71 9.69 9.70 0.0M
2021-09-17 9.68 9.69 9.68 9.68 0.0M
2021-09-16 9.67 9.69 9.67 9.68 0.0M
2021-09-15 9.68 9.71 9.67 9.69 0.0M
2021-09-14 9.71 9.73 9.71 9.73 0.0M
2021-09-13 9.70 9.73 9.70 9.72 0.0M
2021-09-10 9.70 9.70 9.69 9.70 0.0M
2021-09-09 9.71 9.74 9.71 9.74 0.0M
2021-09-08 9.70 9.72 9.70 9.72 0.0M
2021-09-07 9.69 9.70 9.68 9.69 0.0M
2021-09-03 9.70 9.72 9.69 9.71 0.0M
2021-09-02 9.71 9.74 9.70 9.71 0.0M
2021-09-01 9.70 9.71 9.69 9.70 0.0M
2021-08-31 9.68 9.68 9.68 9.68 0.0M
2021-08-30 9.68 9.70 9.67 9.70 0.0M
2021-08-27 9.67 9.70 9.67 9.69 0.0M
2021-08-26 9.68 9.69 9.68 9.68 0.0M
2021-08-25 9.67 9.68 9.67 9.67 0.0M
2021-08-24 9.67 9.68 9.66 9.67 0.0M
2021-08-23 9.68 9.68 9.65 9.67 0.0M
2021-08-20 9.68 9.69 9.66 9.68 0.0M
2021-08-19 9.61 9.70 9.61 9.69 0.0M
2021-08-18 9.60 9.70 9.60 9.67 0.0M
2021-08-17 9.67 9.69 9.67 9.68 0.1M
2021-08-16 9.69 9.70 9.68 9.69 0.0M
2021-08-13 9.69 9.70 9.69 9.70 0.0M
2021-08-12 9.67 9.69 9.67 9.68 0.0M
2021-08-11 9.61 9.71 9.61 9.69 0.0M
2021-08-10 9.72 9.72 9.68 9.69 0.0M
2021-08-09 9.69 9.70 9.66 9.68 0.1M
2021-08-06 9.68 9.68 9.67 9.67 0.0M
2021-08-05 9.69 9.71 9.68 9.69 0.0M
2021-08-04 9.73 9.73 9.68 9.71 0.0M
2021-08-03 9.73 9.73 9.71 9.71 0.0M
2021-08-02 9.69 9.73 9.68 9.70 0.3M
2021-07-30 9.71 9.72 9.68 9.70 0.0M
2021-07-29 9.66 9.69 9.65 9.67 0.0M
2021-07-28 9.69 9.71 9.67 9.70 0.0M
2021-07-27 9.69 9.73 9.69 9.71 0.0M
2021-07-26 9.71 9.71 9.69 9.69 0.0M
2021-07-23 9.69 9.71 9.66 9.68 0.0M
2021-07-22 9.71 9.73 9.69 9.72 0.0M
2021-07-21 9.68 9.68 9.64 9.66 0.0M
2021-07-20 9.71 9.71 9.65 9.65 0.0M
2021-07-19 9.73 9.76 9.73 9.75 0.0M
2021-07-16 9.70 9.70 9.67 9.69 0.1M
2021-07-15 9.71 9.73 9.70 9.72 0.0M
2021-07-14 9.76 9.76 9.73 9.76 0.0M
2021-07-13 9.75 9.75 9.70 9.71 0.0M
2021-07-12 9.72 9.74 9.72 9.73 0.0M
2021-07-09 9.71 9.71 9.70 9.71 0.0M
2021-07-08 9.74 9.76 9.72 9.75 0.0M
2021-07-07 9.74 9.77 9.74 9.75 0.0M
2021-07-06 9.75 9.76 9.75 9.76 0.0M
2021-07-02 9.76 9.76 9.75 9.75 0.0M
2021-07-01 9.70 9.72 9.69 9.71 0.0M
2021-06-30 9.72 9.74 9.70 9.72 0.0M
2021-06-29 9.72 9.72 9.69 9.72 0.0M
2021-06-28 9.75 9.75 9.71 9.73 0.0M
2021-06-25 9.67 9.69 9.67 9.69 0.1M
2021-06-24 9.71 9.72 9.71 9.72 0.0M
2021-06-23 9.71 9.71 9.69 9.71 0.0M
2021-06-22 9.66 9.73 9.66 9.72 0.0M
2021-06-21 9.70 9.70 9.65 9.69 0.0M
2021-06-18 9.74 9.74 9.71 9.73 0.0M
2021-06-17 9.74 9.77 9.73 9.76 0.1M
2021-06-16 9.72 9.74 9.69 9.69 0.0M
2021-06-15 9.72 9.74 9.69 9.72 0.0M
2021-06-14 9.74 9.74 9.69 9.71 0.0M
2021-06-11 9.75 9.75 9.71 9.73 0.0M
2021-06-10 9.73 9.75 9.72 9.75 0.0M
2021-06-09 9.75 9.77 9.73 9.75 0.5M
2021-06-08 9.76 9.77 9.74 9.76 0.1M
2021-06-07 9.72 9.74 9.72 9.73 0.0M
2021-06-04 9.77 9.78 9.76 9.78 0.0M
2021-06-03 9.73 9.73 9.71 9.72 0.0M
2021-06-02 9.74 9.76 9.74 9.75 0.0M
2021-06-01 9.73 9.73 9.69 9.69 0.0M
2021-05-28 9.71 9.73 9.70 9.71 0.1M
2021-05-27 9.69 9.71 9.69 9.70 0.1M
2021-05-26 9.72 9.72 9.70 9.71 0.0M
2021-05-25 9.74 9.74 9.71 9.73 0.0M
2021-05-24 9.73 9.73 9.70 9.71 0.0M
2021-05-21 9.70 9.71 9.68 9.70 0.0M
2021-05-20 9.72 9.74 9.70 9.73 0.0M
2021-05-19 9.70 9.71 9.69 9.70 0.0M
2021-05-18 9.68 9.71 9.68 9.70 0.0M
2021-05-17 9.71 9.71 9.68 9.70 0.0M
2021-05-14 9.72 9.73 9.70 9.72 0.0M
2021-05-13 9.74 9.74 9.72 9.73 0.0M
2021-05-12 9.69 9.69 9.68 9.69 0.0M
2021-05-11 9.73 9.73 9.70 9.72 0.1M
2021-05-10 9.75 9.76 9.72 9.72 0.0M
2021-05-07 9.75 9.76 9.72 9.73 0.0M
2021-05-06 9.72 9.75 9.71 9.73 0.0M
2021-05-05 9.72 9.74 9.71 9.73 0.0M
2021-05-04 9.76 9.76 9.72 9.73 0.0M
2021-05-03 9.82 9.82 9.69 9.73 0.0M
2021-04-30 9.68 9.73 9.68 9.71 0.0M
2021-04-29 9.51 9.69 9.51 9.65 0.0M
2021-04-28 9.71 9.72 9.67 9.68 0.0M
2021-04-27 9.72 9.72 9.65 9.71 0.2M
2021-04-26 9.73 9.73 9.71 9.71 0.0M
2021-04-23 9.70 9.72 9.70 9.71 0.0M
2021-04-22 9.71 9.72 9.69 9.71 0.0M
2021-04-21 9.72 9.72 9.70 9.72 0.0M
2021-04-20 9.72 9.74 9.71 9.74 0.0M
2021-04-19 9.66 9.72 9.66 9.71 0.0M
2021-04-16 9.72 9.72 9.71 9.71 0.1M
2021-04-15 9.74 9.76 9.73 9.75 0.0M
2021-04-14 9.78 9.78 9.69 9.71 0.0M
2021-04-13 9.71 9.74 9.71 9.74 0.0M
2021-04-12 9.75 9.75 9.69 9.72 0.0M
2021-04-09 9.71 9.72 9.69 9.72 0.0M
2021-04-08 9.74 9.75 9.72 9.74 0.1M
2021-04-07 9.71 9.76 9.70 9.70 0.0M
2021-04-06 9.81 9.81 9.73 9.76 0.1M
2021-04-05 9.73 9.74 9.70 9.74 0.0M
2021-04-01 9.76 9.77 9.74 9.77 0.0M
2021-03-31 9.79 9.79 9.70 9.72 0.0M
2021-03-30 9.69 9.75 9.68 9.72 0.1M
2021-03-29 9.72 9.73 9.70 9.70 0.0M
2021-03-26 9.71 9.73 9.69 9.72 0.1M
2021-03-25 9.71 9.73 9.69 9.71 0.0M
2021-03-24 9.67 9.73 9.67 9.71 0.0M
2021-03-23 9.73 9.73 9.68 9.71 0.0M
2021-03-22 9.70 9.72 9.70 9.71 0.1M
2021-03-19 9.73 9.73 9.69 9.72 0.0M
2021-03-18 9.68 9.69 9.67 9.68 0.1M
2021-03-17 9.69 9.72 9.65 9.70 0.0M
2021-03-16 9.69 9.72 9.67 9.70 0.0M
2021-03-15 9.74 9.74 9.69 9.72 0.0M
2021-03-12 9.69 9.69 9.63 9.66 0.1M
2021-03-11 9.70 9.72 9.67 9.71 0.0M
2021-03-10 9.73 9.74 9.69 9.72 0.4M
2021-03-09 9.74 9.75 9.71 9.74 0.0M
2021-03-08 9.71 9.71 9.66 9.67 0.0M
2021-03-05 9.68 9.73 9.68 9.70 0.4M
2021-03-04 9.70 9.72 9.66 9.69 0.4M
2021-03-03 9.64 9.72 9.64 9.69 0.1M
2021-03-02 9.72 9.74 9.69 9.72 0.2M
2021-03-01 9.77 9.77 9.67 9.71 0.0M
2021-02-26 9.73 9.78 9.73 9.77 0.0M
2021-02-25 9.68 9.69 9.63 9.65 0.0M
2021-02-24 9.70 9.74 9.69 9.72 0.1M
2021-02-23 9.75 9.75 9.71 9.73 0.2M
2021-02-22 9.70 9.74 9.70 9.71 0.3M
2021-02-19 9.72 9.73 9.69 9.70 0.3M
2021-02-18 9.72 9.75 9.71 9.73 0.1M
2021-02-17 9.74 9.77 9.74 9.76 0.0M
2021-02-16 9.72 9.74 9.70 9.72 0.0M
2021-02-12 9.74 9.76 9.74 9.74 0.0M
2021-02-11 9.78 9.78 9.74 9.77 0.0M
2021-02-10 9.79 9.79 9.75 9.77 0.0M
2021-02-09 9.75 9.78 9.75 9.76 0.0M
2021-02-08 9.77 9.79 9.76 9.77 0.0M
2021-02-05 9.77 9.77 9.74 9.75 0.0M
2021-02-04 9.74 9.76 9.74 9.74 0.0M
2021-02-03 9.73 9.76 9.73 9.75 0.1M
2021-02-02 9.74 9.76 9.74 9.75 0.0M
2021-02-01 9.72 9.76 9.72 9.76 0.1M
2021-01-29 9.74 9.76 9.71 9.74 0.2M
2021-01-28 9.75 9.76 9.74 9.75 0.0M
2021-01-27 9.77 9.78 9.74 9.74 0.0M
2021-01-26 9.70 9.76 9.70 9.76 0.0M
2021-01-25 9.74 9.78 9.74 9.77 0.1M
2021-01-22 9.77 9.77 9.74 9.74 0.0M
2021-01-21 9.71 9.76 9.71 9.75 0.0M
2021-01-20 9.76 9.78 9.75 9.77 0.1M
2021-01-19 9.77 9.78 9.74 9.77 0.1M
2021-01-15 9.76 9.77 9.76 9.76 0.0M
2021-01-14 9.76 9.78 9.74 9.74 0.1M
2021-01-13 9.76 9.79 9.76 9.79 0.0M
2021-01-12 9.74 9.76 9.72 9.75 0.0M
2021-01-11 9.74 9.76 9.73 9.73 0.0M
2021-01-08 9.76 9.78 9.74 9.76 1.3M
2021-01-07 9.75 9.76 9.74 9.76 0.3M
2021-01-06 9.72 9.74 9.72 9.73 0.0M
2021-01-05 9.77 9.78 9.76 9.76 0.0M
2021-01-04 9.79 9.81 9.74 9.75 0.1M