Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF (FFIU)

FFIU
🏛️ アメリカ →
22.23
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
2024-12-31 21.46 21.46 21.18 21.31 0.0M
2024-12-30 21.22 21.66 21.22 21.56 0.0M
2024-12-27 21.60 21.60 21.42 21.60 0.1M
2024-12-26 21.54 21.62 21.54 21.54 0.0M
2024-12-24 21.52 21.57 21.51 21.51 0.0M
2024-12-23 21.65 21.65 21.58 21.58 0.0M
2024-12-20 21.66 21.73 21.44 21.57 0.0M
2024-12-19 21.61 21.61 21.51 21.51 0.0M
2024-12-18 21.64 21.65 21.64 21.65 0.0M
2024-12-17 21.90 22.00 21.90 22.00 0.0M
2024-12-16 21.48 21.95 21.48 21.67 0.0M
2024-12-13 21.95 21.95 21.85 21.91 0.0M
2024-12-12 22.07 22.07 21.90 21.90 0.0M
2024-12-11 22.20 22.20 21.93 22.13 0.0M
2024-12-10 22.02 22.25 22.02 22.25 0.0M
2024-12-09 22.00 22.24 22.00 22.12 0.0M
2024-12-06 22.31 22.31 22.19 22.19 0.0M
2024-12-05 22.23 22.26 22.23 22.26 0.0M
2024-12-04 22.12 22.30 22.12 22.27 0.0M
2024-12-03 22.23 22.26 22.23 22.24 0.0M
2024-12-02 22.17 22.25 22.17 22.25 0.0M
2024-11-29 22.19 22.20 22.08 22.09 0.0M
2024-11-27 21.98 21.98 21.98 21.98 0.0M
2024-11-26 22.02 22.05 21.92 21.92 0.0M
2024-11-25 21.94 21.98 21.94 21.98 0.0M
2024-11-22 21.74 21.84 21.62 21.73 0.0M
2024-11-21 21.81 21.81 21.71 21.71 0.0M
2024-11-20 21.79 21.79 21.72 21.72 0.0M
2024-11-19 21.86 21.86 21.75 21.75 0.0M
2024-11-18 21.74 21.74 21.72 21.72 0.0M
2024-11-15 21.69 21.79 21.68 21.76 0.0M
2024-11-14 21.71 21.71 21.70 21.70 0.0M
2024-11-13 21.76 21.76 21.69 21.69 0.0M
2024-11-12 21.92 21.92 21.75 21.75 0.0M
2024-11-11 22.02 22.05 21.93 21.93 0.0M
2024-11-08 21.86 22.01 21.86 21.92 0.0M
2024-11-07 21.84 21.93 21.77 21.88 0.0M
2024-11-06 21.68 21.71 21.68 21.71 0.0M
2024-11-05 21.90 21.91 21.90 21.90 0.0M
2024-11-04 21.91 21.91 21.91 21.91 0.0M
2024-11-01 21.92 21.92 21.67 21.67 0.0M
2024-10-31 21.86 21.94 21.86 21.94 0.0M
2024-10-30 21.84 21.84 21.84 21.84 0.0M
2024-10-29 21.83 21.83 21.83 21.83 0.0M
2024-10-28 21.77 21.83 21.77 21.83 0.0M
2024-10-25 21.85 21.85 21.85 21.85 0.0M
2024-10-24 21.91 21.91 21.91 21.91 0.0M
2024-10-23 21.92 21.92 21.85 21.85 0.0M
2024-10-22 21.92 21.92 21.92 21.92 0.0M
2024-10-21 22.09 22.09 21.94 21.94 0.0M
2024-10-18 22.13 22.13 22.13 22.13 0.0M
2024-10-17 22.13 22.13 22.04 22.13 0.0M
2024-10-16 22.26 22.26 22.26 22.26 0.0M
2024-10-15 22.08 22.20 22.08 22.20 0.0M
2024-10-14 22.25 22.25 22.07 22.15 0.0M
2024-10-11 22.11 22.11 22.11 22.11 0.0M
2024-10-10 22.10 22.10 22.10 22.10 0.0M
2024-10-09 22.13 22.13 22.13 22.13 0.0M
2024-10-08 22.25 22.25 22.16 22.21 0.0M
2024-10-07 22.27 22.27 22.27 22.27 0.0M
2024-10-04 22.27 22.27 22.27 22.27 0.0M
2024-10-03 22.47 22.47 22.36 22.44 0.0M
2024-10-02 22.57 22.58 22.46 22.58 0.0M
2024-10-01 22.65 22.65 22.65 22.65 0.0M
2024-09-30 22.74 22.74 22.57 22.61 0.0M
2024-09-27 22.55 22.55 22.47 22.55 0.0M
2024-09-26 22.79 22.79 22.70 22.70 0.0M
2024-09-25 22.72 22.72 22.72 22.72 0.0M
2024-09-24 22.66 22.82 22.66 22.82 0.0M
2024-09-23 22.76 22.91 22.76 22.90 0.0M
2024-09-20 22.77 22.77 22.77 22.77 0.0M
2024-09-19 22.88 22.88 22.82 22.82 0.0M
2024-09-18 22.73 22.85 22.73 22.81 0.0M
2024-09-17 23.04 23.04 22.91 22.91 0.0M
2024-09-16 22.90 22.90 22.77 22.90 0.0M
2024-09-13 22.89 22.89 22.82 22.82 0.0M
2024-09-12 22.70 22.76 22.70 22.76 0.0M
2024-09-11 22.85 22.91 22.80 22.80 0.0M
2024-09-10 22.79 22.79 22.79 22.79 0.0M
2024-09-09 22.74 22.74 22.74 22.74 0.0M
2024-09-06 22.61 22.71 22.61 22.71 0.0M
2024-09-05 22.70 22.70 22.70 22.70 0.0M
2024-09-04 22.66 22.66 22.60 22.60 0.0M
2024-09-03 22.48 22.55 22.40 22.40 0.0M
2024-08-30 22.47 22.48 22.38 22.39 0.0M
2024-08-29 22.45 22.49 22.38 22.49 0.0M
2024-08-28 22.52 22.52 22.49 22.49 0.0M
2024-08-27 22.45 22.52 22.43 22.44 0.0M
2024-08-26 22.36 22.55 22.36 22.50 0.0M
2024-08-23 22.43 22.60 22.43 22.56 0.0M
2024-08-22 22.47 22.47 22.45 22.45 0.0M
2024-08-21 22.63 22.63 22.57 22.57 0.0M
2024-08-20 22.47 22.54 22.47 22.54 0.0M
2024-08-19 22.52 22.52 22.45 22.45 0.0M
2024-08-16 22.46 22.47 22.39 22.39 0.0M
2024-08-15 22.48 22.48 22.13 22.46 0.1M
2024-08-14 22.35 22.43 22.35 22.35 0.0M
2024-08-13 22.28 22.34 22.25 22.26 0.0M
2024-08-12 22.18 22.28 22.18 22.18 0.0M
2024-08-09 22.21 22.21 22.19 22.19 0.0M
2024-08-08 22.03 22.03 22.03 22.03 0.0M
2024-08-07 22.08 22.08 22.08 22.08 0.0M
2024-08-06 22.59 22.59 22.37 22.37 0.0M
2024-08-05 22.62 22.70 22.48 22.48 0.0M
2024-08-01 22.30 22.44 22.27 22.27 0.0M
2024-07-31 22.16 22.17 22.04 22.17 0.0M
2024-07-30 21.92 22.06 21.92 22.06 0.0M
2024-07-29 22.04 22.04 22.04 22.04 0.0M
2024-07-26 21.99 21.99 21.99 21.99 0.0M
2024-07-25 21.90 21.90 21.90 21.90 0.0M
2024-07-24 21.85 21.85 21.68 21.85 0.0M
2024-07-22 21.85 21.85 21.84 21.84 0.0M
2024-07-19 21.87 21.87 21.87 21.87 0.0M
2024-07-18 21.93 21.93 21.93 21.93 0.0M
2024-07-17 22.01 22.01 22.01 22.01 0.0M
2024-07-16 21.98 22.02 21.97 21.97 0.0M
2024-07-15 21.98 21.98 21.88 21.88 0.0M
2024-07-12 22.00 22.00 21.98 21.98 0.0M
2024-07-11 21.94 21.94 21.94 21.94 0.0M
2024-07-10 21.79 21.79 21.79 21.79 0.0M
2024-07-09 21.74 21.74 21.74 21.74 0.0M
2024-07-08 21.80 21.80 21.80 21.80 0.0M
2024-07-05 21.76 21.76 21.76 21.76 0.0M
2024-07-03 21.68 21.68 21.66 21.66 0.0M
2024-07-02 21.55 21.56 21.54 21.54 0.0M
2024-07-01 21.51 21.51 21.39 21.39 0.0M
2024-06-28 21.61 21.61 21.61 21.61 0.0M
2024-06-27 21.94 21.94 21.94 21.94 0.0M
2024-06-26 21.85 21.85 21.81 21.81 0.0M
2024-06-25 21.99 22.01 21.99 22.01 0.0M
2024-06-24 21.90 22.00 21.90 21.98 0.0M
2024-06-21 21.94 21.98 21.94 21.98 0.0M
2024-06-20 21.96 21.98 21.96 21.98 0.0M
2024-06-18 22.00 22.03 22.00 22.02 0.0M
2024-06-17 21.83 21.94 21.83 21.94 0.0M
2024-06-14 22.00 22.00 22.00 22.00 0.0M
2024-06-13 21.93 22.04 21.93 22.04 0.0M
2024-06-12 21.98 22.03 21.91 21.91 0.0M
2024-06-11 21.61 21.79 21.61 21.79 0.0M
2024-06-10 21.58 21.58 21.58 21.58 0.0M
2024-06-07 21.68 21.70 21.68 21.70 0.0M
2024-06-06 21.89 21.89 21.89 21.89 0.0M
2024-06-05 21.88 21.88 21.88 21.88 0.0M
2024-06-04 21.81 21.81 21.81 21.81 0.0M
2024-06-03 21.64 21.72 21.64 21.72 0.0M
2024-05-31 21.54 21.54 21.54 21.54 0.0M
2024-05-29 21.36 21.38 21.36 21.38 0.0M
2024-05-28 21.52 21.52 21.52 21.52 0.0M
2024-05-24 21.65 21.65 21.58 21.58 0.0M
2024-05-23 21.65 21.66 21.60 21.62 0.0M
2024-05-22 21.70 21.70 21.70 21.70 0.0M
2024-05-21 21.65 21.65 21.65 21.65 0.0M
2024-05-20 21.61 21.61 21.61 21.61 0.0M
2024-05-17 21.72 21.72 21.72 21.72 0.0M
2024-05-16 21.73 21.75 21.67 21.75 0.0M
2024-05-15 21.71 21.74 21.71 21.74 0.0M
2024-05-14 21.55 21.55 21.55 21.55 0.0M
2024-05-13 21.60 21.61 21.48 21.52 0.0M
2024-05-10 21.54 21.54 21.54 21.54 0.0M
2024-05-09 21.63 21.63 21.62 21.62 0.0M
2024-05-08 21.45 21.45 21.45 21.45 0.0M
2024-05-07 21.49 21.50 21.49 21.50 0.0M
2024-05-06 21.44 21.46 21.44 21.46 0.0M
2024-05-03 21.41 21.42 21.41 21.42 0.0M
2024-05-02 21.35 21.35 21.35 21.35 0.0M
2024-05-01 21.14 21.25 21.12 21.25 0.0M
2024-04-30 21.12 21.21 21.10 21.10 0.0M
2024-04-29 21.28 21.28 21.28 21.28 0.0M
2024-04-26 21.18 21.19 21.18 21.19 0.0M
2024-04-25 21.02 21.09 20.96 21.09 0.0M
2024-04-24 21.13 21.13 21.13 21.13 0.0M
2024-04-23 21.19 21.19 21.19 21.19 0.0M
2024-04-22 21.17 21.17 21.17 21.17 0.0M
2024-04-19 21.12 21.22 21.12 21.22 0.0M
2024-04-18 21.12 21.12 21.12 21.12 0.0M
2024-04-16 21.06 21.06 21.06 21.06 0.0M
2024-04-15 21.13 21.13 21.13 21.13 0.0M
2024-04-12 21.34 21.35 21.34 21.35 0.0M
2024-04-11 21.30 21.30 21.30 21.30 0.0M
2024-04-10 21.33 21.33 21.33 21.33 0.0M
2024-04-09 21.64 21.64 21.64 21.64 0.0M
2024-04-08 21.54 21.54 21.54 21.54 0.0M
2024-04-05 21.54 21.54 21.54 21.54 0.0M
2024-04-04 21.67 21.70 21.67 21.70 0.0M
2024-04-03 21.60 21.62 21.60 21.62 0.0M
2024-04-02 21.63 21.68 21.61 21.61 0.0M
2024-04-01 21.59 21.70 21.58 21.59 0.0M
2024-03-28 21.91 21.91 21.79 21.86 0.0M
2024-03-27 22.11 22.14 22.11 22.14 0.0M
2024-03-26 22.03 22.03 22.03 22.03 0.0M
2024-03-25 21.99 21.99 21.99 21.99 0.0M
2024-03-22 22.04 22.04 22.04 22.04 0.0M
2024-03-21 21.88 21.95 21.87 21.95 0.0M
2024-03-20 21.90 21.90 21.87 21.89 0.0M
2024-03-19 21.89 21.89 21.89 21.89 0.0M
2024-03-18 21.84 21.84 21.84 21.84 0.0M
2024-03-15 21.82 21.85 21.82 21.85 0.0M
2024-03-14 21.88 21.88 21.88 21.88 0.0M
2024-03-13 22.05 22.05 21.98 22.04 0.0M
2024-03-12 22.07 22.07 22.07 22.07 0.0M
2024-03-11 22.18 22.18 22.18 22.18 0.0M
2024-03-08 22.18 22.18 22.18 22.18 0.0M
2024-03-07 21.96 22.16 21.96 22.16 0.0M
2024-03-06 22.14 22.14 22.14 22.14 0.0M
2024-03-05 22.07 22.07 22.07 22.07 0.0M
2024-03-04 21.93 21.93 21.93 21.93 0.0M
2024-03-01 21.78 21.89 21.77 21.89 0.0M
2024-02-29 21.70 21.70 21.70 21.70 0.0M
2024-02-28 21.66 21.82 21.60 21.82 0.0M
2024-02-27 21.78 21.78 21.78 21.78 0.0M
2024-02-26 21.82 21.82 21.82 21.82 0.0M
2024-02-23 21.87 21.87 21.87 21.87 0.0M
2024-02-22 21.62 21.75 21.62 21.75 0.0M
2024-02-21 21.74 21.74 21.74 21.74 0.0M
2024-02-20 21.80 21.80 21.80 21.80 0.0M
2024-02-16 21.71 21.74 21.71 21.74 0.0M
2024-02-15 21.96 21.96 21.83 21.83 0.0M
2024-02-13 21.53 21.69 21.49 21.69 0.0M
2024-02-12 21.92 21.92 21.92 21.92 0.0M
2024-02-09 21.75 21.90 21.75 21.90 0.0M
2024-02-08 21.81 21.95 21.75 21.95 0.0M
2024-02-07 22.21 22.21 22.04 22.04 0.0M
2024-02-06 21.93 22.09 21.87 22.09 0.0M
2024-02-05 21.96 21.96 21.96 21.96 0.0M
2024-02-02 22.30 22.32 22.01 22.16 0.0M
2024-02-01 22.40 22.41 22.40 22.41 0.0M
2024-01-31 22.06 22.23 22.06 22.23 0.0M
2024-01-29 22.10 22.10 22.10 22.10 0.0M
2024-01-26 22.05 22.05 21.98 21.98 0.0M
2024-01-25 22.00 22.16 21.83 22.00 0.0M
2024-01-24 22.09 22.09 21.85 21.89 0.0M
2024-01-23 21.78 21.97 21.78 21.97 0.0M
2024-01-22 21.90 22.16 21.81 21.81 0.0M
2024-01-19 21.73 21.73 21.73 21.73 0.0M
2024-01-18 21.88 21.88 21.88 21.88 0.0M
2024-01-17 21.79 21.94 21.79 21.94 0.0M
2024-01-16 22.08 22.08 21.99 21.99 0.0M
2024-01-12 22.04 22.18 22.04 22.18 0.0M
2024-01-11 21.97 22.13 21.97 22.13 0.0M
2024-01-10 22.05 22.07 22.02 22.07 0.0M
2024-01-09 21.82 22.04 21.82 22.04 0.0M
2024-01-08 22.03 22.03 21.97 21.99 0.0M
2024-01-05 22.02 22.02 21.98 21.98 0.0M
2024-01-04 21.88 22.06 21.88 22.06 0.0M
2024-01-03 22.27 22.29 22.14 22.14 0.0M
2024-01-02 22.29 22.29 22.12 22.12 0.0M