Brookstone Intermediate Bond ETF (BAMB)

BAMB
🏛️ アメリカ →
26.44
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
2025-09-26 26.45 26.45 26.43 26.44 0.0M
2025-09-25 26.44 26.47 26.43 26.47 0.0M
2025-09-24 26.53 26.53 26.51 26.52 0.0M
2025-09-23 26.53 26.57 26.53 26.57 0.0M
2025-09-22 26.54 26.54 26.51 26.52 0.0M
2025-09-19 26.53 26.56 26.53 26.56 0.0M
2025-09-18 26.55 26.58 26.55 26.55 0.0M
2025-09-17 26.63 26.65 26.61 26.61 0.0M
2025-09-16 26.60 26.69 26.60 26.67 0.0M
2025-09-15 26.66 26.67 26.66 26.66 0.0M
2025-09-12 26.62 26.63 26.62 26.63 0.0M
2025-09-11 26.71 26.73 26.67 26.67 0.0M
2025-09-10 26.65 26.67 26.65 26.66 0.0M
2025-09-09 26.61 26.62 26.61 26.61 0.0M
2025-09-08 26.66 26.67 26.65 26.67 0.0M
2025-09-05 26.64 26.67 26.60 26.60 0.0M
2025-09-04 26.48 26.52 26.47 26.52 0.0M
2025-09-03 26.44 26.46 26.42 26.42 0.0M
2025-09-02 26.37 26.37 26.35 26.37 0.0M
2025-08-29 26.43 26.43 26.42 26.43 0.0M
2025-08-28 26.59 26.62 26.59 26.61 0.0M
2025-08-27 26.54 26.59 26.53 26.58 0.0M
2025-08-26 26.54 26.55 26.53 26.53 0.0M
2025-08-25 26.47 26.50 26.47 26.49 0.0M
2025-08-22 26.50 26.53 26.50 26.52 0.0M
2025-08-21 26.40 26.40 26.36 26.39 0.0M
2025-08-20 26.45 26.47 26.45 26.46 0.0M
2025-08-19 26.42 26.44 26.42 26.42 0.0M
2025-08-18 26.38 26.40 26.35 26.38 0.0M
2025-08-15 26.38 26.40 26.38 26.40 0.0M
2025-08-14 26.46 26.46 26.42 26.43 0.0M
2025-08-13 26.50 26.51 26.49 26.50 0.0M
2025-08-12 26.39 26.43 26.39 26.43 0.0M
2025-08-11 26.16 26.45 26.16 26.43 0.0M
2025-08-08 26.41 26.43 26.41 26.43 0.0M
2025-08-07 26.49 26.51 26.45 26.47 0.0M
2025-08-06 26.50 26.50 26.46 26.48 0.0M
2025-08-05 26.49 26.51 26.49 26.51 0.0M
2025-08-04 26.49 26.52 26.48 26.52 0.0M
2025-08-01 26.43 26.50 26.43 26.50 0.0M
2025-07-31 26.23 26.23 26.21 26.21 0.0M
2025-07-30 26.22 26.22 26.20 26.20 0.0M
2025-07-29 26.24 26.29 26.24 26.29 0.0M
2025-07-28 26.15 26.19 26.15 26.16 0.0M
2025-07-25 26.21 26.21 26.21 26.21 0.0M
2025-07-24 26.15 26.17 26.15 26.15 0.0M
2025-07-23 26.19 26.20 26.19 26.20 0.0M
2025-07-22 26.05 26.29 26.05 26.27 0.0M
2025-07-21 26.23 26.23 26.22 26.22 0.0M
2025-07-18 26.15 26.15 26.14 26.15 0.0M
2025-07-17 26.10 26.10 26.07 26.09 0.0M
2025-07-16 26.09 26.10 26.05 26.10 0.0M
2025-07-15 26.04 26.04 26.02 26.03 0.0M
2025-07-14 26.11 26.12 26.10 26.11 0.0M
2025-07-11 26.11 26.12 26.11 26.12 0.0M
2025-07-10 26.18 26.21 26.17 26.21 0.0M
2025-07-09 26.17 26.22 26.16 26.21 0.0M
2025-07-08 26.11 26.11 26.10 26.10 0.0M
2025-07-07 26.15 26.15 26.14 26.14 0.0M
2025-07-03 26.20 26.21 26.20 26.20 0.0M
2025-07-02 26.26 26.27 26.26 26.27 0.0M
2025-07-01 26.31 26.33 26.28 26.31 0.0M
2025-06-30 26.33 26.38 26.33 26.36 0.0M
2025-06-27 26.30 26.35 26.29 26.29 0.0M
2025-06-26 26.31 26.35 26.31 26.34 0.0M
2025-06-25 26.21 26.27 26.21 26.26 0.0M
2025-06-24 26.26 26.26 26.25 26.25 0.0M
2025-06-23 26.20 26.20 26.18 26.18 0.0M
2025-06-20 26.01 26.13 26.01 26.13 0.0M
2025-06-18 26.06 26.08 26.06 26.08 0.0M
2025-06-17 26.00 26.07 25.99 26.07 0.0M
2025-06-16 26.00 26.03 25.97 25.97 0.0M
2025-06-13 26.05 26.05 25.98 26.03 0.0M
2025-06-12 26.09 26.10 26.08 26.10 0.0M
2025-06-11 25.97 26.02 25.97 26.02 0.0M
2025-06-10 25.91 25.92 25.90 25.91 0.0M
2025-06-09 25.85 25.91 25.85 25.88 0.0M
2025-06-06 25.90 25.91 25.84 25.85 0.0M
2025-06-05 26.05 26.05 26.02 26.02 0.0M
2025-06-04 26.06 26.11 26.06 26.10 0.0M
2025-06-03 25.98 25.98 25.95 25.95 0.0M
2025-06-02 25.95 25.97 25.94 25.96 0.0M
2025-05-30 25.90 26.03 25.90 26.03 0.0M
2025-05-29 25.96 25.99 25.96 25.97 0.0M
2025-05-28 25.86 25.89 25.86 25.88 0.0M
2025-05-27 26.07 26.13 26.07 26.12 0.0M
2025-05-23 25.85 26.05 25.85 26.03 0.0M
2025-05-22 25.83 25.99 25.83 25.99 0.0M
2025-05-21 25.92 25.93 25.90 25.91 0.0M
2025-05-20 25.86 26.07 25.86 26.03 0.0M
2025-05-19 25.99 26.07 25.99 26.07 0.0M
2025-05-16 26.07 26.10 26.06 26.07 0.1M
2025-05-15 26.00 26.07 26.00 26.06 0.0M
2025-05-14 25.96 25.96 25.90 25.93 0.0M
2025-05-13 26.01 26.01 25.97 26.00 0.0M
2025-05-12 26.02 26.04 25.99 26.03 0.0M
2025-05-09 26.15 26.17 26.15 26.16 0.0M
2025-05-08 26.23 26.29 26.15 26.17 0.0M
2025-05-07 26.28 26.34 26.28 26.32 0.0M
2025-05-06 26.21 26.28 26.21 26.28 0.0M
2025-05-05 26.18 26.23 26.18 26.23 0.0M
2025-05-02 26.27 26.28 26.23 26.25 0.0M
2025-05-01 26.43 26.46 26.36 26.40 0.0M
2025-04-30 26.46 26.52 26.46 26.51 0.0M
2025-04-29 26.45 26.46 26.43 26.45 0.0M
2025-04-28 26.37 26.39 26.37 26.39 0.0M
2025-04-25 26.03 26.28 26.03 26.27 0.0M
2025-04-24 26.17 26.22 26.17 26.21 0.0M
2025-04-23 26.09 26.11 26.09 26.10 0.0M
2025-04-22 26.14 26.14 26.09 26.10 0.0M
2025-04-21 26.08 26.12 26.07 26.10 0.0M
2025-04-17 26.17 26.18 26.15 26.18 0.0M
2025-04-16 25.89 26.27 25.89 26.26 0.0M
2025-04-15 26.12 26.13 26.12 26.13 0.0M
2025-04-14 26.08 26.08 26.05 26.07 0.0M
2025-04-11 25.83 25.89 25.81 25.87 0.0M
2025-04-10 26.00 26.06 26.00 26.04 0.0M
2025-04-09 26.05 26.09 25.94 26.09 0.0M
2025-04-08 26.23 26.29 26.23 26.24 0.0M
2025-04-07 26.29 26.51 26.29 26.32 0.0M
2025-04-04 26.54 26.55 26.52 26.52 0.0M
2025-04-03 26.48 26.49 26.46 26.49 0.0M
2025-04-02 26.22 26.23 26.21 26.21 0.0M
2025-04-01 26.26 26.28 26.25 26.27 0.0M
2025-03-31 26.16 26.19 26.15 26.19 0.0M
2025-03-28 26.08 26.13 26.08 26.13 0.0M
2025-03-27 25.97 25.97 25.93 25.95 0.0M
2025-03-26 25.95 25.99 25.95 25.96 0.0M
2025-03-25 26.01 26.03 26.00 26.01 0.0M
2025-03-24 25.99 26.00 25.96 25.96 0.0M
2025-03-21 26.12 26.15 26.12 26.13 0.0M
2025-03-20 26.19 26.19 26.13 26.13 0.0M
2025-03-19 25.96 26.13 25.96 26.13 0.0M
2025-03-18 26.02 26.06 26.01 26.03 0.0M
2025-03-17 26.00 26.02 26.00 26.01 0.0M
2025-03-14 26.04 26.05 26.00 26.00 0.0M
2025-03-13 26.07 26.09 26.06 26.09 0.0M
2025-03-12 26.02 26.05 26.02 26.02 0.0M
2025-03-11 26.12 26.14 26.05 26.08 0.0M
2025-03-10 26.11 26.13 26.11 26.12 0.0M
2025-03-07 25.94 26.11 25.94 26.02 0.0M
2025-03-06 26.01 26.04 25.99 26.02 0.0M
2025-03-05 26.07 26.07 26.02 26.02 0.0M
2025-03-04 26.14 26.15 26.11 26.13 0.1M
2025-03-03 26.10 26.17 26.10 26.16 0.0M
2025-02-28 26.04 26.12 26.03 26.12 0.0M
2025-02-27 26.03 26.05 26.02 26.04 0.0M
2025-02-26 25.99 26.09 25.99 26.08 0.0M
2025-02-25 26.01 26.02 26.01 26.01 0.0M
2025-02-24 25.89 25.91 25.88 25.88 0.0M
2025-02-21 25.81 25.87 25.81 25.84 0.0M
2025-02-20 25.76 25.77 25.75 25.76 0.0M
2025-02-19 25.70 25.73 25.69 25.71 0.0M
2025-02-18 25.19 25.74 25.19 25.69 0.0M
2025-02-14 25.80 25.80 25.75 25.77 0.0M
2025-02-13 25.40 25.71 25.40 25.71 0.0M
2025-02-12 25.56 25.59 25.56 25.59 0.0M
2025-02-11 25.69 25.70 25.68 25.69 0.0M
2025-02-10 25.73 25.73 25.71 25.72 0.0M
2025-02-07 25.73 25.74 25.72 25.72 0.0M
2025-02-06 25.58 25.80 25.58 25.78 0.0M
2025-02-05 25.80 25.84 25.79 25.80 0.0M
2025-02-04 25.43 25.74 25.43 25.72 0.0M
2025-02-03 25.71 25.75 25.67 25.67 0.0M
2025-01-31 25.65 25.68 25.65 25.68 0.0M
2025-01-30 25.71 25.73 25.70 25.70 0.0M
2025-01-29 25.68 25.70 25.64 25.69 0.0M
2025-01-28 25.65 25.70 25.64 25.70 0.0M
2025-01-27 25.67 25.72 25.67 25.71 0.0M
2025-01-24 25.59 25.59 25.56 25.58 0.0M
2025-01-23 25.54 25.55 25.53 25.54 0.0M
2025-01-22 25.56 25.58 25.56 25.58 0.0M
2025-01-21 25.59 25.61 25.59 25.61 0.0M
2025-01-17 25.58 25.59 25.55 25.56 0.0M
2025-01-16 25.52 25.59 25.52 25.56 0.0M
2025-01-15 25.51 25.52 25.50 25.51 0.0M
2025-01-14 25.34 25.35 25.28 25.28 0.0M
2025-01-13 25.35 25.36 25.32 25.35 0.0M
2025-01-10 25.14 25.41 25.14 25.35 0.0M
2025-01-08 25.49 25.49 25.48 25.49 0.0M
2025-01-07 25.46 25.48 25.46 25.46 0.0M
2025-01-06 25.52 25.53 25.52 25.52 0.0M
2025-01-03 25.64 25.64 25.54 25.55 0.0M
2025-01-02 25.55 25.57 25.55 25.56 0.0M