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
2023-12-29 49.75 49.78 49.75 49.78 0.1M
2023-12-28 49.75 49.76 49.75 49.76 0.1M
2023-12-27 49.96 49.98 49.95 49.96 0.1M
2023-12-26 49.94 49.95 49.94 49.95 0.1M
2023-12-22 49.95 49.96 49.93 49.94 0.2M
2023-12-21 49.95 49.95 49.92 49.94 0.1M
2023-12-20 49.88 49.90 49.88 49.89 0.0M
2023-12-19 49.85 49.87 49.85 49.87 0.0M
2023-12-18 49.84 49.86 49.84 49.86 0.0M
2023-12-15 49.84 49.86 49.84 49.85 0.1M
2023-12-14 49.87 49.88 49.86 49.87 0.1M
2023-12-13 49.73 49.82 49.73 49.82 0.1M
2023-12-12 49.70 49.73 49.70 49.72 0.1M
2023-12-11 49.71 49.72 49.69 49.70 0.0M
2023-12-08 49.71 49.72 49.70 49.71 0.0M
2023-12-07 49.73 49.74 49.72 49.74 0.0M
2023-12-06 49.71 49.71 49.70 49.70 0.1M
2023-12-05 49.70 49.82 49.68 49.70 0.9M
2023-12-04 49.69 49.69 49.67 49.68 0.0M
2023-12-01 49.65 49.70 49.64 49.70 0.1M
2023-11-30 49.85 49.87 49.85 49.86 0.0M
2023-11-29 49.84 49.86 49.84 49.86 0.1M
2023-11-28 49.77 49.82 49.77 49.81 0.0M
2023-11-27 49.77 49.78 49.77 49.78 0.0M
2023-11-24 49.77 49.77 49.76 49.76 0.0M
2023-11-22 49.78 49.78 49.75 49.77 0.0M
2023-11-21 49.74 49.76 49.74 49.74 0.0M
2023-11-20 49.74 49.74 49.73 49.74 0.1M
2023-11-17 49.72 49.74 49.72 49.73 0.0M
2023-11-16 49.72 49.74 49.72 49.74 0.0M
2023-11-15 49.69 49.70 49.69 49.70 0.0M
2023-11-14 49.69 49.71 49.69 49.70 0.0M
2023-11-13 49.63 49.64 49.62 49.63 0.1M
2023-11-10 49.64 49.65 49.63 49.63 0.6M
2023-11-09 49.65 49.65 49.63 49.63 0.1M
2023-11-08 49.64 49.64 49.63 49.64 0.0M
2023-11-07 49.62 49.64 49.62 49.64 0.0M
2023-11-06 49.65 49.65 49.62 49.63 0.0M
2023-11-03 49.61 49.65 49.61 49.65 0.1M
2023-11-02 49.59 49.61 49.59 49.59 0.0M
2023-11-01 49.52 49.58 49.52 49.58 0.0M
2023-10-31 49.76 49.76 49.74 49.76 0.0M
2023-10-30 49.74 49.76 49.74 49.76 0.0M
2023-10-27 49.77 49.77 49.74 49.77 0.0M
2023-10-26 49.74 49.76 49.73 49.75 0.1M
2023-10-25 49.72 49.72 49.69 49.71 0.0M
2023-10-24 49.71 49.72 49.69 49.72 0.0M
2023-10-23 49.71 49.72 49.69 49.72 0.0M
2023-10-20 49.70 49.71 49.68 49.70 0.5M
2023-10-19 49.66 49.68 49.65 49.67 0.9M
2023-10-18 49.63 49.65 49.62 49.64 0.0M
2023-10-17 49.64 49.64 49.62 49.63 0.0M
2023-10-16 49.65 49.66 49.65 49.65 0.0M
2023-10-13 49.65 49.66 49.64 49.65 0.0M
2023-10-12 49.66 49.66 49.63 49.65 0.0M
2023-10-11 49.63 49.70 49.62 49.64 0.0M
2023-10-10 49.64 49.65 49.63 49.65 0.0M
2023-10-09 49.54 49.68 49.50 49.68 0.0M
2023-10-06 49.60 49.60 49.57 49.59 0.0M
2023-10-05 49.59 49.62 49.59 49.61 0.1M
2023-10-04 49.55 49.58 49.55 49.58 0.1M
2023-10-03 49.54 49.55 49.52 49.53 0.0M
2023-10-02 49.53 49.54 49.52 49.53 0.0M
2023-09-29 49.93 52.43 49.24 49.73 0.7M
2023-09-28 49.71 49.73 49.71 49.73 0.2M
2023-09-27 49.70 49.71 49.68 49.69 0.1M
2023-09-26 49.69 49.70 49.68 49.69 0.0M
2023-09-25 49.68 49.70 49.68 49.69 0.0M
2023-09-22 49.68 49.69 49.68 49.69 0.0M
2023-09-21 49.67 49.68 49.66 49.68 0.0M
2023-09-20 49.65 49.68 49.64 49.65 0.0M
2023-09-19 49.65 49.66 49.64 49.65 0.0M
2023-09-18 49.61 49.66 49.61 49.65 0.0M
2023-09-15 49.66 49.66 49.65 49.66 0.0M
2023-09-14 49.65 49.66 49.65 49.66 0.0M
2023-09-13 49.61 49.64 49.61 49.64 0.0M
2023-09-12 49.62 49.62 49.61 49.62 0.0M
2023-09-11 49.61 49.62 49.61 49.62 0.0M
2023-09-08 49.65 49.70 49.61 49.62 0.0M
2023-09-07 49.60 49.63 49.59 49.63 0.0M
2023-09-06 49.67 49.67 49.56 49.58 0.0M
2023-09-05 49.60 49.63 49.57 49.58 0.0M
2023-09-01 49.63 49.67 49.60 49.67 0.0M
2023-08-31 49.83 49.84 49.82 49.83 0.0M
2023-08-30 49.81 49.81 49.79 49.80 0.0M
2023-08-29 49.74 49.80 49.74 49.78 0.0M
2023-08-28 49.74 49.75 49.74 49.75 0.0M
2023-08-25 49.74 49.76 49.73 49.73 0.0M
2023-08-24 49.76 49.77 49.75 49.76 0.0M
2023-08-23 49.75 49.76 49.75 49.76 0.0M
2023-08-22 49.71 49.73 49.71 49.72 0.0M
2023-08-21 49.71 49.73 49.71 49.73 0.1M
2023-08-18 49.74 49.74 49.72 49.72 0.1M
2023-08-17 49.73 49.73 49.71 49.73 0.0M
2023-08-16 49.69 49.71 49.68 49.69 0.0M
2023-08-15 49.68 49.70 49.68 49.69 0.0M
2023-08-14 49.67 49.68 49.67 49.68 0.0M
2023-08-11 49.68 49.69 49.67 49.68 0.0M
2023-08-10 49.69 49.71 49.69 49.69 0.0M
2023-08-09 49.67 49.69 49.67 49.68 0.0M
2023-08-08 49.68 49.69 49.67 49.69 0.0M
2023-08-07 49.65 49.68 49.65 49.68 0.0M
2023-08-04 49.65 49.67 49.64 49.67 0.1M
2023-08-03 49.62 49.63 49.61 49.63 0.0M
2023-08-02 49.60 49.61 49.59 49.61 0.0M
2023-08-01 49.60 49.60 49.58 49.59 0.1M
2023-07-31 49.74 49.75 49.72 49.73 0.3M
2023-07-28 49.72 49.73 49.72 49.73 0.1M
2023-07-27 49.72 49.72 49.70 49.71 0.0M
2023-07-26 49.68 49.72 49.68 49.72 0.0M
2023-07-25 49.70 49.71 49.68 49.69 0.1M
2023-07-24 49.71 49.72 49.70 49.70 0.0M
2023-07-21 49.70 49.71 49.70 49.71 1.3M
2023-07-20 49.70 49.71 49.69 49.69 2.7M
2023-07-19 49.70 49.71 49.70 49.70 0.0M
2023-07-18 49.71 49.71 49.69 49.70 0.1M
2023-07-17 49.68 49.69 49.68 49.69 0.0M
2023-07-14 49.69 49.70 49.67 49.68 0.0M
2023-07-13 49.70 49.72 49.70 49.72 0.0M
2023-07-12 49.64 49.66 49.64 49.66 0.0M
2023-07-11 49.60 49.60 49.59 49.60 0.0M
2023-07-10 49.58 49.60 49.58 49.60 0.0M
2023-07-07 49.55 49.58 49.55 49.56 0.0M
2023-07-06 49.53 49.55 49.52 49.55 0.1M
2023-07-05 49.54 49.55 49.53 49.53 0.0M
2023-07-03 49.53 49.54 49.52 49.52 0.0M
2023-06-30 49.66 49.68 49.66 49.68 0.0M
2023-06-29 49.66 49.67 49.66 49.66 0.0M
2023-06-28 49.68 49.70 49.68 49.70 2.8M
2023-06-27 49.68 49.69 49.66 49.67 0.0M
2023-06-26 49.71 49.71 49.68 49.70 0.0M
2023-06-23 49.68 49.69 49.67 49.68 0.0M
2023-06-22 49.68 49.68 49.66 49.66 0.0M
2023-06-21 49.66 49.68 49.66 49.67 0.0M
2023-06-20 49.65 49.67 49.65 49.66 0.0M
2023-06-16 49.64 49.66 49.64 49.66 0.0M
2023-06-15 49.65 49.67 49.65 49.66 1.1M
2023-06-14 49.64 49.65 49.59 49.61 0.0M
2023-06-13 49.65 49.66 49.61 49.62 0.0M
2023-06-12 49.65 49.65 49.39 49.64 0.1M
2023-06-09 49.63 49.65 49.62 49.62 0.0M
2023-06-08 49.64 49.67 49.64 49.67 0.0M
2023-06-07 49.61 49.62 49.60 49.62 0.1M
2023-06-06 49.63 49.63 49.61 49.61 13.9M
2023-06-05 49.58 49.63 49.58 49.63 0.0M
2023-06-02 49.63 49.63 49.58 49.58 0.1M
2023-06-01 49.64 49.77 49.63 49.64 0.1M
2023-05-31 49.75 49.77 49.75 49.75 0.3M
2023-05-30 49.71 49.74 49.71 49.74 0.0M
2023-05-26 49.70 49.73 49.70 49.71 0.1M
2023-05-25 49.75 49.76 49.72 49.73 0.0M
2023-05-24 49.77 49.78 49.74 49.75 0.0M
2023-05-23 49.75 49.77 49.75 49.76 0.0M
2023-05-22 49.78 49.79 49.77 49.78 0.1M
2023-05-19 49.78 49.81 49.76 49.78 0.0M
2023-05-18 49.81 49.81 49.79 49.80 0.0M
2023-05-17 49.83 49.84 49.80 49.84 0.3M
2023-05-16 49.85 49.86 49.82 49.84 0.0M
2023-05-15 49.86 49.87 49.85 49.87 0.0M
2023-05-12 49.89 49.89 49.85 49.87 0.0M
2023-05-11 49.90 49.91 49.88 49.89 0.0M
2023-05-10 49.85 49.88 49.84 49.87 0.0M
2023-05-09 49.81 49.83 49.81 49.82 0.1M
2023-05-08 49.81 49.85 49.81 49.83 0.1M
2023-05-05 49.86 49.86 49.85 49.86 0.0M
2023-05-04 49.89 49.95 49.87 49.91 10.3M
2023-05-03 49.82 49.84 49.82 49.84 0.0M
2023-05-02 49.75 49.81 49.75 49.79 0.0M
2023-05-01 49.80 49.80 49.73 49.75 0.0M
2023-04-28 49.95 49.96 49.95 49.95 0.0M
2023-04-27 49.96 49.96 49.94 49.95 0.0M
2023-04-26 49.99 49.99 49.96 49.98 0.1M
2023-04-25 49.95 50.00 49.95 50.00 0.0M
2023-04-24 49.92 49.93 49.92 49.93 0.0M
2023-04-21 49.93 49.93 49.90 49.91 0.0M
2023-04-20 49.87 49.92 49.87 49.91 0.0M
2023-04-19 49.87 49.87 49.87 49.87 0.0M
2023-04-18 49.88 49.89 49.87 49.88 0.0M
2023-04-17 49.89 49.90 49.88 49.88 0.0M
2023-04-14 49.92 49.92 49.88 49.90 0.0M
2023-04-13 49.97 49.97 49.92 49.93 0.0M
2023-04-12 49.95 49.95 49.90 49.93 0.0M
2023-04-11 49.91 49.91 49.89 49.90 0.0M
2023-04-10 49.91 49.91 49.90 49.90 0.0M
2023-04-06 50.00 50.00 49.94 49.94 0.0M
2023-04-05 49.93 50.02 49.93 49.99 0.0M
2023-04-04 49.88 49.94 49.88 49.93 0.0M
2023-04-03 49.88 49.89 49.87 49.89 0.0M
2023-03-31 50.04 50.04 50.03 50.04 0.0M
2023-03-30 50.04 50.05 50.03 50.04 0.0M
2023-03-29 50.04 50.05 50.03 50.05 0.0M
2023-03-28 50.07 50.07 50.04 50.06 0.0M
2023-03-27 50.09 50.09 50.05 50.07 0.1M
2023-03-24 50.18 50.18 50.14 50.14 0.0M
2023-03-23 50.08 50.14 50.07 50.12 0.0M
2023-03-22 49.96 50.08 49.96 50.05 0.0M
2023-03-21 49.97 49.98 49.96 49.97 0.1M
2023-03-20 50.07 50.07 50.03 50.06 0.0M
2023-03-17 49.99 50.09 49.99 50.09 0.0M
2023-03-16 50.06 50.06 49.96 49.96 0.0M
2023-03-15 50.10 50.13 50.01 50.08 0.0M
2023-03-14 49.89 49.91 49.84 49.90 0.0M
2023-03-13 49.91 49.98 49.90 49.97 0.0M
2023-03-10 49.70 49.72 49.66 49.72 0.2M
2023-03-09 49.57 49.60 49.54 49.60 0.0M
2023-03-08 49.55 49.55 49.51 49.52 0.0M
2023-03-07 49.61 49.61 49.51 49.54 0.2M
2023-03-06 49.59 49.59 49.57 49.59 0.0M
2023-03-03 49.59 49.59 49.57 49.59 0.1M
2023-03-02 49.56 49.58 49.55 49.58 0.0M
2023-03-01 49.58 49.58 49.54 49.56 0.0M
2023-02-28 49.74 49.75 49.73 49.74 0.0M
2023-02-27 49.73 49.75 49.72 49.74 0.1M
2023-02-24 49.71 49.73 49.70 49.73 0.3M
2023-02-23 49.72 49.75 49.72 49.74 0.0M
2023-02-22 49.74 49.74 49.72 49.72 0.0M
2023-02-21 49.72 49.72 49.70 49.72 0.0M
2023-02-17 49.72 49.73 49.72 49.73 0.0M
2023-02-16 49.73 49.74 49.73 49.73 0.0M
2023-02-15 49.71 49.72 49.70 49.71 0.0M
2023-02-14 49.70 49.71 49.70 49.71 0.0M
2023-02-13 49.71 49.72 49.71 49.72 0.0M
2023-02-10 49.72 49.73 49.72 49.73 0.0M
2023-02-09 49.74 49.74 49.72 49.73 0.0M
2023-02-08 49.73 49.73 49.71 49.72 0.0M
2023-02-07 49.73 49.73 49.71 49.71 0.0M
2023-02-06 49.71 49.71 49.70 49.71 0.0M
2023-02-03 49.75 49.78 49.75 49.75 0.0M
2023-02-02 49.82 49.82 49.81 49.82 0.0M
2023-02-01 49.77 49.80 49.76 49.79 0.1M
2023-01-31 49.87 49.88 49.87 49.88 0.0M
2023-01-30 49.87 49.87 49.85 49.87 0.2M
2023-01-27 49.87 49.87 49.87 49.87 0.0M
2023-01-26 49.87 49.88 49.86 49.86 0.0M
2023-01-25 49.86 49.86 49.86 49.86 0.0M
2023-01-24 49.85 49.86 49.85 49.85 0.0M
2023-01-23 49.85 49.85 49.84 49.84 0.0M
2023-01-20 49.85 49.86 49.84 49.86 0.1M
2023-01-19 49.88 49.88 49.86 49.86 0.0M
2023-01-18 49.87 49.87 49.86 49.86 0.0M
2023-01-17 49.83 49.83 49.83 49.83 0.0M
2023-01-13 49.84 49.84 49.82 49.82 0.0M
2023-01-12 49.83 49.85 49.83 49.85 0.5M
2023-01-11 49.77 49.79 49.77 49.79 0.0M
2023-01-10 49.77 49.78 49.77 49.77 0.0M
2023-01-09 49.79 49.79 49.77 49.78 0.0M
2023-01-06 49.77 49.77 49.76 49.77 0.0M
2023-01-05 49.71 49.71 49.69 49.71 0.0M
2023-01-04 49.74 49.74 49.71 49.73 0.0M
2023-01-03 49.69 49.71 49.68 49.70 0.0M