Bondbloxx Bloomberg One Year Target Duration US Treasury ETF (XONE)

XONE
🏛️ アメリカ →
49.65
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
2021-11-11 26.35 27.14 26.13 26.70 0.7M
2021-11-10 27.05 27.17 25.74 26.00 0.3M
2021-11-09 27.63 27.83 26.69 27.37 0.4M
2021-11-08 26.76 28.20 26.76 28.07 0.4M
2021-11-05 26.65 27.29 26.07 26.76 0.5M
2021-11-04 27.41 28.88 26.88 27.17 1.2M
2021-11-03 25.74 27.06 25.59 26.92 0.5M
2021-11-02 25.58 25.88 24.92 25.78 0.6M
2021-11-01 23.00 26.15 23.00 25.57 1.9M
2021-10-29 23.00 23.41 22.78 23.02 1.1M
2021-10-27 22.20 22.40 21.83 21.96 0.1M
2021-10-26 22.55 22.64 22.10 22.18 0.1M
2021-10-25 22.07 22.79 21.96 22.59 0.2M
2021-10-22 22.78 22.78 21.92 22.08 0.2M
2021-10-21 22.46 23.05 22.31 22.92 0.2M
2021-10-20 22.35 22.70 22.15 22.52 0.2M
2021-10-19 22.21 22.58 22.05 22.40 0.2M
2021-10-18 21.67 22.16 21.60 22.00 0.2M
2021-10-15 22.80 22.80 21.65 21.78 0.5M
2021-10-14 23.22 23.26 22.45 22.60 0.2M
2021-10-13 22.72 23.00 22.50 22.97 0.1M
2021-10-12 22.55 22.93 22.55 22.65 0.1M
2021-10-11 22.72 23.19 22.54 22.54 0.1M
2021-10-08 23.04 23.31 22.53 22.73 0.2M
2021-10-07 22.62 23.25 22.52 23.03 0.3M
2021-10-06 22.44 22.64 22.22 22.44 0.1M
2021-10-05 22.45 23.13 22.45 22.67 0.6M
2021-10-04 23.16 23.16 22.40 22.49 0.5M
2021-10-01 23.39 23.39 22.96 23.27 0.3M
2021-09-30 23.02 23.52 22.94 23.38 0.5M
2021-09-29 23.26 23.37 22.86 23.01 0.3M
2021-09-28 23.57 23.75 23.07 23.14 0.3M
2021-09-27 23.53 24.08 23.25 23.72 0.2M
2021-09-24 23.59 23.82 23.36 23.62 0.2M
2021-09-23 23.37 23.92 23.37 23.87 0.3M
2021-09-22 23.45 23.69 23.23 23.32 0.2M
2021-09-21 23.27 23.42 23.01 23.33 0.2M
2021-09-20 22.87 23.29 22.73 23.27 0.3M
2021-09-17 23.40 23.63 23.23 23.48 0.3M
2021-09-16 23.55 23.55 22.77 23.40 0.3M
2021-09-15 23.20 23.70 23.00 23.69 0.2M
2021-09-14 23.53 23.81 23.00 23.22 0.3M
2021-09-13 23.98 23.98 23.27 23.48 0.4M
2021-09-10 24.51 24.51 23.76 23.76 0.3M
2021-09-09 24.11 24.82 24.01 24.31 0.3M
2021-09-08 24.55 24.70 23.82 24.15 0.4M
2021-09-07 24.82 25.27 24.53 24.62 0.4M
2021-09-03 25.00 25.34 24.70 24.83 0.3M
2021-09-02 24.40 25.24 24.40 25.16 0.7M
2021-09-01 24.48 24.73 24.29 24.61 0.3M
2021-08-31 24.00 24.55 24.00 24.55 0.4M
2021-08-30 24.25 24.48 23.75 24.04 0.3M
2021-08-27 24.07 24.59 23.96 24.21 0.3M
2021-08-26 24.08 24.72 23.83 24.08 0.4M
2021-08-25 23.50 24.34 23.21 24.13 0.7M
2021-08-24 23.98 24.09 23.53 23.87 0.3M
2021-08-23 23.13 23.99 22.96 23.97 0.6M
2021-08-20 22.95 23.61 22.62 22.81 0.7M
2021-08-19 22.68 23.17 22.51 22.91 0.7M
2021-08-18 22.91 23.66 22.70 22.78 0.7M
2021-08-17 23.61 23.72 22.64 22.75 0.9M
2021-08-16 24.28 24.42 23.62 23.86 1.2M
2021-08-13 24.53 24.92 24.24 24.24 2.3M
2021-08-12 24.40 25.36 23.75 25.08 11.9M
2021-08-11 18.08 18.36 16.68 17.28 1.1M
2021-08-10 17.75 18.83 17.75 18.15 0.8M
2021-08-09 17.20 17.70 16.77 17.29 0.3M
2021-08-06 17.23 17.23 16.52 16.94 0.2M
2021-08-05 16.77 17.25 16.70 17.01 0.3M
2021-08-04 16.40 16.89 16.25 16.54 0.3M
2021-08-03 16.89 16.89 15.92 16.49 0.2M
2021-08-02 17.08 17.29 16.64 16.69 0.3M
2021-07-30 16.50 16.91 16.37 16.60 0.2M
2021-07-29 16.94 16.97 16.39 16.62 0.2M
2021-07-28 16.00 16.93 16.00 16.74 0.2M
2021-07-27 16.24 16.35 15.31 15.89 0.4M
2021-07-26 16.64 17.09 16.15 16.34 0.2M
2021-07-23 16.86 17.01 16.15 16.38 0.3M
2021-07-22 17.70 17.78 16.89 16.89 0.2M
2021-07-21 17.30 18.00 17.07 17.81 0.3M
2021-07-20 16.76 17.22 16.11 16.95 0.4M
2021-07-19 15.77 16.96 15.52 16.70 0.4M
2021-07-16 17.17 17.60 16.15 16.31 0.6M
2021-07-15 17.00 17.47 16.55 16.81 0.5M
2021-07-14 18.50 18.76 17.13 17.19 0.5M
2021-07-13 18.90 18.99 18.23 18.33 0.3M
2021-07-12 19.54 19.95 18.74 18.90 0.2M
2021-07-09 19.69 20.00 19.22 19.58 0.3M
2021-07-08 18.00 19.35 17.75 19.30 0.4M
2021-07-07 20.27 20.38 18.73 18.87 0.4M
2021-07-06 20.11 20.67 19.71 20.23 0.4M
2021-07-02 21.03 21.45 20.06 20.10 0.5M
2021-07-01 21.93 22.19 20.51 21.04 0.5M
2021-06-30 21.96 22.25 21.25 21.64 1.1M
2021-06-29 24.30 24.33 21.81 21.94 0.8M
2021-06-28 23.10 24.90 23.10 24.02 0.8M
2021-06-25 22.66 23.68 22.27 23.02 1.2M
2021-06-24 23.52 24.29 22.42 22.63 0.6M
2021-06-23 23.00 23.80 21.85 23.33 0.9M
2021-06-22 21.15 23.69 20.92 22.90 1.3M
2021-06-21 20.36 21.40 20.20 21.16 0.4M
2021-06-18 21.40 21.77 19.89 20.02 0.9M
2021-06-17 20.35 21.81 20.35 21.76 0.5M
2021-06-16 20.12 20.65 19.75 20.54 0.3M
2021-06-15 20.69 21.08 20.01 20.29 0.3M
2021-06-14 21.73 21.98 20.65 20.78 0.4M
2021-06-11 21.01 22.31 20.97 21.38 0.3M
2021-06-10 21.61 22.08 20.55 20.74 0.4M
2021-06-09 22.96 23.91 21.68 21.80 0.5M
2021-06-08 22.99 23.44 22.25 22.71 0.4M
2021-06-07 22.26 22.88 21.70 22.51 0.2M
2021-06-04 22.21 22.50 21.50 22.08 0.3M
2021-06-03 22.88 22.88 21.57 21.89 0.4M
2021-06-02 21.53 23.08 21.41 23.03 0.5M
2021-06-01 21.63 22.25 20.76 21.40 0.4M
2021-05-28 23.00 23.10 21.25 21.32 0.5M
2021-05-27 22.40 22.64 21.40 22.58 0.6M
2021-05-26 20.04 21.66 19.82 21.57 0.5M
2021-05-25 20.28 20.64 19.58 19.72 0.3M
2021-05-24 20.71 20.92 19.22 20.17 0.4M
2021-05-21 20.11 20.76 19.30 20.50 0.5M
2021-05-20 19.85 20.28 19.05 19.72 0.5M
2021-05-19 17.97 19.74 17.78 19.55 0.5M
2021-05-18 17.54 20.20 17.14 18.86 1.0M
2021-05-17 19.07 19.88 18.30 19.36 0.7M
2021-05-14 18.17 19.50 18.08 19.22 0.4M
2021-05-13 19.37 20.08 17.46 17.81 0.8M
2021-05-12 20.11 20.48 19.04 19.19 0.5M
2021-05-11 17.46 21.16 16.86 20.71 1.0M
2021-05-10 20.10 20.10 18.58 18.69 0.6M
2021-05-07 20.60 21.30 20.11 20.49 0.4M
2021-05-06 20.88 20.88 19.57 20.20 0.6M
2021-05-05 21.94 22.34 20.95 21.20 0.3M
2021-05-04 22.00 22.10 20.71 21.65 0.5M
2021-05-03 23.57 23.57 22.20 22.38 0.3M
2021-04-30 23.00 23.84 22.90 23.25 0.3M
2021-04-29 25.20 25.30 23.24 23.67 0.3M
2021-04-28 24.33 25.30 23.51 24.84 0.2M
2021-04-27 25.80 25.85 24.27 24.67 0.4M
2021-04-26 24.40 25.60 23.57 25.15 0.6M
2021-04-23 22.96 24.24 22.80 24.04 0.5M
2021-04-22 23.55 24.05 22.37 22.74 0.5M
2021-04-21 21.10 23.39 20.56 23.24 0.6M
2021-04-20 22.87 23.69 21.59 21.95 0.6M
2021-04-19 24.63 25.03 22.51 22.83 0.9M
2021-04-16 24.98 25.57 23.86 25.02 0.7M
2021-04-15 26.99 27.03 24.50 25.06 0.7M
2021-04-14 27.71 28.33 26.44 26.72 0.6M
2021-04-13 26.90 27.76 26.11 27.50 0.6M
2021-04-12 28.61 28.89 26.66 26.98 0.4M
2021-04-09 28.54 29.47 28.32 29.03 0.3M
2021-04-08 29.11 29.46 27.85 29.13 0.4M
2021-04-07 30.74 31.00 28.19 28.63 0.6M
2021-04-06 30.54 31.85 29.60 31.26 0.4M
2021-04-05 31.62 32.27 30.20 30.59 0.6M
2021-04-01 32.97 32.97 30.62 31.29 0.6M
2021-03-31 30.24 32.15 29.83 31.36 1.1M
2021-03-30 27.50 29.50 26.34 29.03 0.7M
2021-03-29 29.38 30.78 27.31 27.38 0.8M
2021-03-26 30.46 30.99 27.79 29.52 1.1M
2021-03-25 26.35 30.58 26.27 30.12 1.1M
2021-03-24 31.04 31.34 27.67 27.76 0.8M
2021-03-23 32.66 32.95 29.54 30.04 0.7M
2021-03-22 34.00 34.90 32.07 33.13 0.6M
2021-03-19 32.62 33.95 31.30 33.68 1.0M
2021-03-18 32.40 34.95 31.97 32.59 0.7M
2021-03-17 30.89 34.47 29.10 34.03 1.2M
2021-03-16 37.60 37.85 31.42 32.20 1.7M
2021-03-15 37.39 38.79 35.85 38.22 0.9M
2021-03-12 33.83 36.58 30.95 36.39 1.3M
2021-03-11 33.67 35.84 32.23 35.69 1.2M
2021-03-10 33.52 35.83 31.11 32.55 1.2M
2021-03-09 29.76 32.60 29.17 31.41 1.5M
2021-03-08 29.62 30.66 26.80 27.33 1.3M
2021-03-05 33.30 33.52 24.11 28.47 2.7M
2021-03-04 33.92 35.78 29.00 31.18 2.0M
2021-03-03 38.31 38.96 34.12 34.69 1.4M
2021-03-02 41.27 44.02 37.22 38.02 1.7M
2021-03-01 35.95 43.83 35.15 42.37 2.7M
2021-02-26 35.15 36.48 32.70 34.10 1.6M
2021-02-25 37.68 40.35 34.51 35.06 1.7M
2021-02-24 39.32 42.40 37.16 39.63 1.7M
2021-02-23 41.27 41.31 31.51 39.75 3.2M
2021-02-22 43.50 48.97 42.50 44.82 2.3M
2021-02-19 42.70 51.01 42.41 44.14 3.5M
2021-02-18 41.15 43.88 39.30 39.77 2.5M
2021-02-17 48.02 48.17 41.48 44.71 2.7M
2021-02-16 55.70 55.80 48.06 49.24 3.0M
2021-02-12 52.19 57.01 50.02 54.23 1.9M
2021-02-11 57.45 60.01 51.21 54.25 2.6M
2021-02-10 59.00 63.61 49.75 53.87 6.7M
2021-02-09 56.30 66.48 51.82 64.50 5.0M
2021-02-08 44.49 55.08 42.51 54.54 3.8M
2021-02-05 37.69 41.35 34.75 40.14 1.7M
2021-02-04 40.75 42.12 34.05 36.02 2.8M
2021-02-03 34.40 38.41 34.35 37.97 1.5M
2021-02-02 32.21 36.97 31.75 33.18 2.1M
2021-02-01 28.71 32.56 28.20 30.86 1.7M
2021-01-29 26.60 30.50 25.26 27.74 1.7M
2021-01-28 25.51 28.40 24.59 25.70 1.1M
2021-01-27 25.73 28.98 24.18 25.16 1.5M
2021-01-26 25.80 28.99 25.13 28.56 1.7M
2021-01-25 23.59 27.46 23.07 24.59 1.9M
2021-01-22 21.40 23.22 21.13 22.55 1.2M
2021-01-21 21.55 22.19 19.74 21.71 1.2M
2021-01-20 18.54 21.99 18.53 21.90 2.0M
2021-01-19 16.10 18.99 16.00 18.56 1.9M
2021-01-15 15.12 16.37 14.21 15.26 0.9M
2021-01-14 14.07 15.62 13.90 15.26 0.9M
2021-01-13 13.48 14.73 13.40 13.78 0.6M
2021-01-12 13.82 14.09 13.00 13.58 0.6M
2021-01-11 13.00 13.77 12.60 13.69 0.8M
2021-01-08 12.13 14.58 11.53 13.02 2.8M
2021-01-07 10.76 13.37 10.75 12.45 2.4M
2021-01-06 10.28 10.50 10.02 10.26 0.5M
2021-01-05 9.65 10.08 9.46 9.93 0.4M
2021-01-04 9.57 9.82 9.20 9.37 0.3M