Bondbloxx Bloomberg Ten Year Target Duration US Treasury ETF (XTEN)

XTEN
🏛️ アメリカ →
46.46
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 47.78 47.89 47.71 47.72 0.0M
2023-12-28 48.02 48.13 47.89 47.95 0.0M
2023-12-27 48.10 48.31 48.03 48.28 0.0M
2023-12-26 47.80 47.80 47.71 47.77 0.0M
2023-12-22 47.80 47.82 47.64 47.70 0.0M
2023-12-21 48.04 48.04 47.74 47.77 0.0M
2023-12-20 47.72 47.89 47.64 47.89 0.0M
2023-12-19 47.73 47.73 47.57 47.59 0.0M
2023-12-18 47.44 47.51 47.44 47.49 0.0M
2023-12-15 47.65 47.71 47.60 47.69 0.0M
2023-12-14 47.68 47.69 47.50 47.68 0.2M
2023-12-13 46.44 47.04 46.44 47.04 0.0M
2023-12-12 46.07 46.28 46.07 46.25 0.0M
2023-12-11 45.91 46.11 45.91 46.11 0.1M
2023-12-08 46.16 46.21 46.01 46.13 0.0M
2023-12-07 46.42 46.53 46.42 46.49 0.0M
2023-12-06 46.49 46.62 46.49 46.57 0.0M
2023-12-05 46.04 46.26 46.04 46.26 0.1M
2023-12-04 45.81 45.82 45.62 45.75 0.0M
2023-12-01 45.52 45.93 45.52 45.89 0.0M
2023-11-30 45.53 45.54 45.47 45.54 0.0M
2023-11-29 45.83 45.83 45.83 45.83 0.0M
2023-11-28 45.50 45.50 45.48 45.49 0.0M
2023-11-27 45.02 45.32 45.02 45.32 0.0M
2023-11-24 44.87 44.87 44.87 44.87 0.0M
2023-11-22 45.38 45.39 45.18 45.21 0.0M
2023-11-21 45.15 45.16 45.10 45.16 0.0M
2023-11-20 44.99 45.17 44.99 45.17 0.0M
2023-11-17 45.12 45.12 45.01 45.01 0.0M
2023-11-16 44.87 44.99 44.87 44.93 0.0M
2023-11-15 44.62 44.62 44.50 44.56 0.0M
2023-11-14 45.01 45.01 44.87 44.99 0.0M
2023-11-13 44.10 44.21 44.10 44.21 0.0M
2023-11-10 44.27 44.28 44.27 44.28 0.0M
2023-11-09 44.49 44.51 44.09 44.17 0.0M
2023-11-08 44.63 44.80 44.55 44.79 0.0M
2023-11-07 44.40 44.53 44.40 44.46 0.0M
2023-11-06 44.16 44.16 44.03 44.07 0.0M
2023-11-03 44.66 44.69 44.36 44.36 0.0M
2023-11-02 44.00 44.06 43.89 44.03 0.1M
2023-11-01 43.35 43.54 43.34 43.54 0.0M
2023-10-31 43.26 43.26 43.09 43.09 0.0M
2023-10-30 43.21 43.23 43.07 43.18 0.0M
2023-10-27 43.24 43.32 43.24 43.32 0.0M
2023-10-26 43.06 43.33 43.02 43.33 0.0M
2023-10-25 43.01 43.01 42.87 42.90 0.0M
2023-10-24 43.16 43.44 43.16 43.44 0.0M
2023-10-23 42.95 43.28 42.95 43.22 0.0M
2023-10-20 42.87 42.91 42.86 42.91 0.0M
2023-10-19 42.87 43.07 42.65 42.65 0.0M
2023-10-18 43.17 43.17 43.00 43.06 0.0M
2023-10-17 43.44 43.44 43.34 43.34 0.0M
2023-10-16 43.79 43.80 43.73 43.78 0.0M
2023-10-13 44.17 44.19 44.15 44.19 0.0M
2023-10-12 43.79 43.83 43.75 43.75 0.0M
2023-10-11 44.26 44.40 44.23 44.40 0.0M
2023-10-10 44.00 44.04 43.90 43.92 0.0M
2023-10-09 43.72 44.02 43.72 44.02 0.0M
2023-10-06 43.31 43.49 43.31 43.37 0.0M
2023-10-05 43.73 43.74 43.72 43.72 0.0M
2023-10-04 43.61 43.72 43.45 43.72 0.1M
2023-10-03 43.82 43.82 43.39 43.39 0.0M
2023-10-02 44.15 44.15 43.80 43.89 0.0M
2023-09-29 48.94 53.83 44.41 44.48 0.0M
2023-09-28 44.18 44.49 44.07 44.49 0.0M
2023-09-27 44.38 44.38 44.37 44.37 0.0M
2023-09-26 44.61 44.61 44.61 44.61 0.0M
2023-09-25 44.80 44.80 44.68 44.68 0.0M
2023-09-22 45.22 45.28 45.22 45.25 0.0M
2023-09-21 45.13 45.13 45.02 45.02 0.0M
2023-09-20 45.72 45.72 45.59 45.59 0.0M
2023-09-19 45.70 45.72 45.58 45.58 0.0M
2023-09-18 45.78 45.80 45.78 45.80 0.0M
2023-09-15 45.78 45.78 45.68 45.71 0.0M
2023-09-14 45.89 45.89 45.87 45.87 0.0M
2023-09-13 46.01 46.01 46.01 46.01 0.0M
2023-09-12 45.89 45.96 45.89 45.96 0.0M
2023-09-11 45.87 45.87 45.86 45.86 0.0M
2023-09-08 46.03 46.03 46.01 46.01 0.0M
2023-09-07 45.90 45.95 45.90 45.94 0.0M
2023-09-06 45.81 45.81 45.78 45.78 0.0M
2023-09-05 45.92 45.92 45.85 45.85 0.0M
2023-09-01 46.30 46.30 46.19 46.22 0.0M
2023-08-31 46.81 46.81 46.76 46.76 0.0M
2023-08-30 46.64 46.64 46.64 46.64 0.0M
2023-08-29 46.51 46.70 46.48 46.67 0.0M
2023-08-28 46.22 46.29 46.22 46.29 0.0M
2023-08-25 46.14 46.15 46.00 46.15 0.0M
2023-08-24 46.21 46.30 46.17 46.17 0.0M
2023-08-23 46.12 46.33 46.12 46.33 0.0M
2023-08-22 45.59 45.70 45.55 45.68 0.0M
2023-08-21 45.67 45.67 45.53 45.59 0.0M
2023-08-18 45.88 46.09 45.88 45.98 0.0M
2023-08-17 45.90 45.90 45.73 45.85 0.0M
2023-08-16 46.19 46.22 45.95 45.95 0.0M
2023-08-15 46.33 46.33 46.17 46.17 0.0M
2023-08-14 46.45 46.45 46.32 46.33 0.0M
2023-08-11 46.48 46.59 46.37 46.37 0.0M
2023-08-10 46.99 46.99 46.61 46.61 0.0M
2023-08-09 47.08 47.08 47.05 47.05 0.0M
2023-08-08 47.08 47.13 46.94 46.96 0.1M
2023-08-07 46.65 46.71 46.64 46.64 0.1M
2023-08-04 46.84 46.84 46.84 46.84 0.0M
2023-08-03 46.28 46.28 46.23 46.23 0.1M
2023-08-02 46.76 46.81 46.76 46.79 0.1M
2023-08-01 46.95 46.99 46.95 46.99 0.1M
2023-07-31 47.59 47.59 47.54 47.54 0.0M
2023-07-28 47.48 47.50 47.48 47.50 0.0M
2023-07-27 47.32 47.32 47.32 47.32 0.0M
2023-07-26 47.94 47.94 47.94 47.94 0.0M
2023-07-25 47.80 47.82 47.78 47.82 0.0M
2023-07-24 48.09 48.09 47.92 47.92 0.0M
2023-07-21 48.04 48.04 48.04 48.04 0.0M
2023-07-20 47.99 48.02 47.99 48.02 0.0M
2023-07-19 48.28 48.46 48.28 48.46 0.0M
2023-07-18 48.19 48.19 48.19 48.19 0.0M
2023-07-17 48.03 48.09 48.02 48.09 0.0M
2023-07-14 48.05 48.05 48.03 48.03 0.0M
2023-07-13 48.08 48.26 48.08 48.26 0.0M
2023-07-12 47.77 47.83 47.77 47.83 0.0M
2023-07-11 47.37 47.37 47.33 47.33 0.0M
2023-07-10 47.10 47.23 47.10 47.23 0.0M
2023-07-07 47.02 47.02 47.01 47.01 0.0M
2023-07-06 47.18 47.18 47.12 47.12 0.0M
2023-07-05 47.56 47.58 47.53 47.58 0.0M
2023-07-03 48.13 48.13 47.94 47.94 0.0M
2023-06-29 48.01 48.01 48.01 48.01 0.0M
2023-06-28 48.61 48.61 48.59 48.59 0.0M
2023-06-27 48.38 48.38 48.38 48.38 0.0M
2023-06-26 48.57 48.57 48.55 48.55 0.0M
2023-06-22 48.20 48.21 48.20 48.21 0.0M
2023-06-20 48.41 48.59 48.41 48.53 0.0M
2023-06-16 48.31 48.31 48.31 48.31 0.0M
2023-06-15 48.48 48.50 48.48 48.50 0.0M
2023-06-14 48.15 48.15 48.15 48.15 0.0M
2023-06-13 47.96 47.96 47.96 47.96 0.0M
2023-06-12 48.36 48.36 48.36 48.36 0.0M
2023-06-09 48.29 48.29 48.29 48.29 0.0M
2023-06-08 48.42 48.42 48.42 48.42 0.0M
2023-06-07 48.02 48.02 48.02 48.02 0.0M
2023-06-06 48.49 48.49 48.49 48.49 0.0M
2023-06-05 48.42 48.42 48.42 48.42 0.0M
2023-06-02 48.75 48.75 48.44 48.44 0.0M
2023-06-01 48.82 48.82 48.82 48.82 0.0M
2023-05-31 48.67 48.86 48.67 48.86 0.0M
2023-05-30 48.34 48.57 48.34 48.57 0.0M
2023-05-25 48.00 48.00 48.00 48.00 0.0M
2023-05-22 48.36 48.36 48.36 48.36 0.0M
2023-05-18 48.79 48.80 48.70 48.70 0.0M
2023-05-17 49.05 49.05 49.03 49.03 0.0M
2023-05-16 49.09 49.18 49.08 49.18 0.0M
2023-05-15 49.34 49.35 49.34 49.35 0.0M
2023-05-12 49.59 49.59 49.57 49.58 0.0M
2023-05-11 49.89 49.89 49.89 49.89 0.0M
2023-05-10 49.61 49.61 49.61 49.61 0.0M
2023-05-09 49.23 49.23 49.23 49.23 0.0M
2023-05-08 49.34 49.34 49.33 49.33 0.0M
2023-05-05 49.69 49.69 49.69 49.69 0.0M
2023-05-04 49.96 49.96 49.96 49.96 0.0M
2023-05-03 49.82 50.07 49.82 50.07 0.0M
2023-05-02 49.70 49.75 49.70 49.75 0.0M
2023-05-01 48.99 48.99 48.99 48.99 0.0M
2023-04-28 49.96 49.96 49.96 49.96 0.0M
2023-04-27 49.44 49.44 49.44 49.44 0.0M
2023-04-26 49.80 49.80 49.80 49.80 0.0M
2023-04-21 49.51 49.51 49.26 49.26 0.0M
2023-04-20 49.38 49.38 49.38 49.38 0.0M
2023-04-19 49.14 49.14 49.14 49.14 0.0M
2023-04-17 49.17 49.17 49.14 49.14 0.0M
2023-04-14 49.47 49.47 49.47 49.47 0.0M
2023-04-13 49.81 49.81 49.81 49.81 0.0M
2023-04-12 49.86 49.97 49.86 49.97 0.0M
2023-04-11 49.91 49.91 49.91 49.91 0.0M
2023-04-10 49.95 49.95 49.95 49.95 0.0M
2023-04-06 50.44 50.44 50.44 50.44 0.0M
2023-04-05 50.33 50.44 50.33 50.41 0.0M
2023-04-04 49.60 50.11 49.60 50.11 0.0M
2023-04-03 49.80 49.80 49.80 49.80 0.0M
2023-03-31 49.71 49.71 49.71 49.71 0.0M
2023-03-30 49.35 49.35 49.35 49.35 0.0M
2023-03-27 49.58 49.58 49.32 49.32 0.0M
2023-03-24 50.04 50.04 50.03 50.03 0.0M
2023-03-22 49.17 49.75 49.17 49.75 0.0M
2023-03-20 49.58 49.58 49.55 49.55 0.0M
2023-03-17 49.80 49.88 49.80 49.88 0.0M
2023-03-16 49.24 49.24 49.24 49.24 0.0M
2023-03-15 49.82 49.82 49.71 49.71 0.0M
2023-03-14 49.01 49.01 48.90 48.90 0.0M
2023-03-13 49.55 49.55 49.47 49.47 0.0M
2023-03-10 48.86 48.86 48.86 48.86 0.0M
2023-03-09 47.79 47.79 47.79 47.79 0.0M
2023-03-08 47.57 47.57 47.52 47.52 0.0M
2023-03-07 47.51 47.51 47.51 47.51 0.0M
2023-03-06 47.61 47.61 47.42 47.42 0.0M
2023-03-03 47.53 47.53 47.53 47.53 0.0M
2023-03-02 46.94 46.94 46.94 46.94 0.0M
2023-03-01 47.49 47.49 47.25 47.25 0.0M
2023-02-28 47.80 47.80 47.80 47.80 0.0M
2023-02-27 47.75 47.75 47.75 47.75 0.0M
2023-02-24 47.63 47.63 47.63 47.63 0.0M
2023-02-22 47.83 47.83 47.80 47.80 0.0M
2023-02-21 47.87 47.87 47.65 47.65 0.0M
2023-02-15 48.34 48.34 48.34 48.34 0.0M
2023-02-14 48.50 48.62 48.50 48.62 0.0M
2023-02-10 48.80 48.80 48.57 48.57 0.0M
2023-02-09 48.89 48.89 48.89 48.89 0.0M
2023-02-08 48.93 49.13 48.93 49.13 0.0M
2023-02-07 49.06 49.06 49.01 49.01 0.0M
2023-02-03 49.66 49.66 49.59 49.59 0.0M
2023-02-01 49.74 50.15 49.74 50.15 0.0M
2023-01-30 49.61 49.61 49.61 49.61 0.0M
2023-01-24 49.65 49.97 49.65 49.97 0.0M
2023-01-20 49.76 49.76 49.76 49.76 0.0M
2023-01-19 50.19 50.19 50.19 50.19 0.0M
2023-01-17 49.50 49.50 49.50 49.50 0.0M
2023-01-13 49.65 49.65 49.65 49.65 0.0M
2023-01-09 49.44 49.44 49.44 49.44 0.0M
2023-01-06 49.27 49.27 49.27 49.27 0.0M
2023-01-05 48.59 48.60 48.59 48.60 0.0M
2023-01-03 48.16 48.16 48.16 48.16 0.0M