FlexShares iBoxx 5-Year Target Duration TIPS Index Fund (TDTF)

TDTF
🏛️ アメリカ →
24.26
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
2021-12-31 28.03 28.04 28.00 28.04 0.1M
2021-12-30 27.96 28.04 27.96 28.04 0.2M
2021-12-29 27.87 27.94 27.83 27.94 0.3M
2021-12-28 27.92 27.93 27.88 27.89 0.1M
2021-12-27 27.84 27.88 27.78 27.88 0.1M
2021-12-23 27.85 27.85 27.78 27.82 0.3M
2021-12-22 27.79 27.89 27.76 27.84 0.1M
2021-12-21 27.75 27.77 27.73 27.77 0.1M
2021-12-20 27.75 27.79 27.75 27.77 0.1M
2021-12-17 27.79 27.81 27.75 27.76 0.1M
2021-12-16 27.94 27.97 27.87 27.92 0.9M
2021-12-15 27.77 27.84 27.66 27.84 0.1M
2021-12-14 27.81 27.82 27.76 27.80 0.1M
2021-12-13 27.91 27.95 27.88 27.89 0.2M
2021-12-10 27.84 27.92 27.83 27.89 0.1M
2021-12-09 27.99 28.01 27.86 27.86 0.1M
2021-12-08 27.94 27.99 27.92 27.98 0.1M
2021-12-07 27.93 27.97 27.93 27.95 0.1M
2021-12-06 27.97 27.99 27.89 27.90 0.1M
2021-12-03 27.86 27.99 27.86 27.95 0.2M
2021-12-02 27.82 27.89 27.79 27.88 0.2M
2021-12-01 27.95 27.95 27.81 27.86 0.1M
2021-11-30 28.19 28.22 28.03 28.04 0.0M
2021-11-29 28.14 28.17 28.10 28.11 0.0M
2021-11-26 28.09 28.15 28.09 28.14 0.0M
2021-11-24 27.98 28.06 27.95 28.06 0.1M
2021-11-23 27.99 28.01 27.93 27.98 0.1M
2021-11-22 28.03 28.09 28.00 28.03 0.1M
2021-11-19 28.33 28.37 28.21 28.22 0.1M
2021-11-18 28.34 28.37 28.31 28.32 0.1M
2021-11-17 28.31 28.36 28.29 28.36 0.1M
2021-11-16 28.36 28.37 28.30 28.32 0.1M
2021-11-15 28.33 28.37 28.29 28.32 0.1M
2021-11-12 28.31 28.38 28.27 28.28 0.1M
2021-11-11 28.31 28.31 28.26 28.26 0.1M
2021-11-10 28.40 28.42 28.26 28.27 0.1M
2021-11-09 28.26 28.33 28.24 28.33 0.1M
2021-11-08 28.22 28.22 28.19 28.21 0.1M
2021-11-05 28.14 28.20 28.12 28.18 0.1M
2021-11-04 28.10 28.14 28.08 28.11 0.2M
2021-11-03 27.94 28.01 27.89 27.98 0.1M
2021-11-02 27.95 28.00 27.94 27.98 0.5M
2021-11-01 28.03 28.03 27.88 27.92 0.1M
2021-10-29 27.94 28.06 27.90 28.04 0.2M
2021-10-27 28.20 28.26 28.17 28.24 0.1M
2021-10-26 28.13 28.18 28.10 28.18 0.1M
2021-10-25 28.05 28.14 28.05 28.12 0.1M
2021-10-22 28.05 28.07 27.99 28.02 0.1M
2021-10-21 27.97 28.03 27.94 28.00 0.1M
2021-10-20 27.88 27.98 27.87 27.96 0.1M
2021-10-19 27.88 27.90 27.86 27.87 0.1M
2021-10-18 27.93 27.93 27.89 27.90 0.1M
2021-10-15 28.04 28.04 27.97 27.99 0.1M
2021-10-14 28.04 28.04 28.01 28.03 0.0M
2021-10-13 27.92 27.99 27.91 27.99 0.1M
2021-10-12 27.91 27.93 27.88 27.91 0.1M
2021-10-11 27.91 27.93 27.90 27.90 0.1M
2021-10-08 27.93 27.95 27.90 27.92 0.1M
2021-10-07 27.90 27.92 27.86 27.92 0.1M
2021-10-06 27.93 27.94 27.90 27.91 0.1M
2021-10-05 27.94 27.96 27.92 27.95 0.1M
2021-10-04 27.87 27.91 27.87 27.90 0.1M
2021-10-01 27.86 27.91 27.86 27.90 0.1M
2021-09-30 27.89 27.94 27.87 27.94 0.1M
2021-09-29 27.91 27.94 27.88 27.90 0.1M
2021-09-28 27.92 27.92 27.89 27.90 0.1M
2021-09-27 27.91 27.94 27.91 27.91 0.1M
2021-09-24 27.90 27.92 27.88 27.91 0.1M
2021-09-23 27.94 27.98 27.92 27.93 0.1M
2021-09-22 28.05 28.11 27.98 28.00 0.1M
2021-09-21 28.08 28.09 28.04 28.06 0.0M
2021-09-20 28.06 28.09 28.06 28.08 0.1M
2021-09-17 28.12 28.12 28.05 28.06 0.1M
2021-09-16 28.15 28.15 28.12 28.14 0.1M
2021-09-15 28.21 28.21 28.16 28.18 0.1M
2021-09-14 28.16 28.17 28.14 28.17 0.0M
2021-09-13 28.23 28.23 28.15 28.16 0.1M
2021-09-10 28.24 28.25 28.18 28.18 0.1M
2021-09-09 28.18 28.24 28.16 28.24 0.2M
2021-09-08 28.12 28.16 28.10 28.15 0.1M
2021-09-07 28.05 28.09 28.05 28.07 0.1M
2021-09-03 28.12 28.12 28.09 28.10 0.1M
2021-09-02 28.10 28.12 28.10 28.11 0.1M
2021-09-01 28.06 28.11 28.05 28.11 0.2M
2021-08-31 28.35 28.35 28.30 28.32 0.1M
2021-08-30 28.40 28.42 28.35 28.37 0.1M
2021-08-27 28.23 28.38 28.20 28.37 0.1M
2021-08-26 28.22 28.22 28.20 28.21 0.1M
2021-08-25 28.22 28.22 28.20 28.22 0.1M
2021-08-24 28.22 28.24 28.20 28.21 0.1M
2021-08-23 28.20 28.21 28.18 28.20 0.0M
2021-08-20 28.21 28.21 28.12 28.13 0.2M
2021-08-19 28.22 28.24 28.19 28.22 0.1M
2021-08-18 28.27 28.27 28.19 28.24 0.1M
2021-08-17 28.34 28.35 28.26 28.27 0.1M
2021-08-16 28.32 28.35 28.32 28.33 0.1M
2021-08-13 28.27 28.30 28.26 28.30 0.1M
2021-08-12 28.26 28.27 28.23 28.24 0.1M
2021-08-11 28.21 28.27 28.18 28.26 0.1M
2021-08-10 28.20 28.21 28.18 28.20 0.1M
2021-08-09 28.22 28.22 28.17 28.18 0.1M
2021-08-06 28.18 28.23 28.16 28.22 0.1M
2021-08-05 28.30 28.30 28.24 28.26 0.1M
2021-08-04 28.43 28.44 28.34 28.36 0.1M
2021-08-03 28.37 28.43 28.37 28.43 0.1M
2021-08-02 28.43 28.45 28.39 28.40 0.8M
2021-07-30 28.57 28.60 28.55 28.59 0.2M
2021-07-29 28.54 28.57 28.53 28.55 0.1M
2021-07-28 28.47 28.57 28.40 28.57 0.1M
2021-07-27 28.47 28.49 28.45 28.48 0.1M
2021-07-26 28.42 28.48 28.40 28.48 0.1M
2021-07-23 28.28 28.37 28.28 28.37 0.2M
2021-07-22 28.20 28.27 28.20 28.25 0.1M
2021-07-21 28.21 28.21 28.17 28.19 0.1M
2021-07-20 28.24 28.25 28.20 28.22 0.1M
2021-07-19 28.26 28.29 28.19 28.21 0.1M
2021-07-16 28.21 28.24 28.21 28.22 0.1M
2021-07-15 28.18 28.22 28.17 28.22 0.1M
2021-07-14 28.17 28.17 28.11 28.15 0.3M
2021-07-13 28.10 28.13 28.08 28.10 0.1M
2021-07-12 28.00 28.06 27.99 28.05 0.1M
2021-07-09 27.95 27.99 27.95 27.99 0.1M
2021-07-08 27.97 27.98 27.96 27.98 0.1M
2021-07-07 28.02 28.04 27.97 27.98 0.1M
2021-07-06 27.97 28.03 27.96 28.01 0.1M
2021-07-02 27.88 27.94 27.88 27.94 0.1M
2021-07-01 27.85 27.86 27.81 27.84 0.1M
2021-06-30 27.98 28.03 27.98 28.01 0.1M
2021-06-29 27.96 27.98 27.95 27.97 0.0M
2021-06-28 27.96 27.98 27.95 27.96 0.1M
2021-06-25 27.91 27.93 27.88 27.92 0.1M
2021-06-24 27.94 27.95 27.88 27.90 0.1M
2021-06-23 27.94 27.96 27.92 27.95 0.1M
2021-06-22 27.82 27.93 27.82 27.93 0.0M
2021-06-21 27.73 27.78 27.73 27.75 0.1M
2021-06-18 27.72 27.78 27.68 27.77 0.1M
2021-06-17 27.71 27.80 27.64 27.80 0.1M
2021-06-16 28.02 28.08 27.74 27.74 0.1M
2021-06-15 27.99 28.02 27.98 28.02 0.1M
2021-06-14 28.00 28.00 27.92 27.96 0.1M
2021-06-11 28.09 28.09 27.96 27.98 0.1M
2021-06-10 27.95 28.08 27.95 28.08 0.1M
2021-06-09 28.00 28.00 27.93 27.93 0.1M
2021-06-08 27.99 28.00 27.97 27.97 0.4M
2021-06-07 28.02 28.02 27.97 27.98 0.1M
2021-06-04 28.01 28.03 28.00 28.03 0.1M
2021-06-03 27.97 27.98 27.93 27.94 0.1M
2021-06-02 28.06 28.06 28.02 28.03 0.1M
2021-06-01 28.00 28.03 27.97 28.02 0.1M
2021-05-28 28.14 28.24 28.12 28.14 0.0M
2021-05-27 28.09 28.12 28.07 28.11 0.1M
2021-05-26 28.19 28.19 28.12 28.14 0.1M
2021-05-25 28.19 28.20 28.17 28.20 0.1M
2021-05-24 28.11 28.14 28.09 28.14 0.1M
2021-05-21 28.07 28.09 28.05 28.09 0.0M
2021-05-20 28.03 28.07 28.02 28.04 0.1M
2021-05-19 28.18 28.20 28.03 28.03 0.1M
2021-05-18 28.24 28.24 28.22 28.23 0.1M
2021-05-17 28.19 28.25 28.19 28.24 0.2M
2021-05-14 28.15 28.20 28.15 28.20 0.2M
2021-05-13 28.15 28.16 28.11 28.13 0.1M
2021-05-12 28.20 28.22 28.14 28.15 0.1M
2021-05-11 28.18 28.20 28.16 28.19 0.1M
2021-05-10 28.26 28.32 28.24 28.25 0.1M
2021-05-07 28.18 28.23 28.18 28.20 0.2M
2021-05-06 28.16 28.20 28.12 28.14 0.2M
2021-05-05 28.07 28.16 28.07 28.16 0.0M
2021-05-04 28.05 28.07 28.02 28.03 0.0M
2021-05-03 27.91 27.98 27.91 27.98 0.0M
2021-04-30 28.01 28.03 28.00 28.03 0.0M
2021-04-29 27.98 28.02 27.96 28.01 0.1M
2021-04-28 27.97 28.01 27.95 28.01 0.1M
2021-04-27 27.92 27.94 27.90 27.92 0.1M
2021-04-26 27.87 27.92 27.87 27.92 0.0M
2021-04-23 27.90 27.90 27.86 27.90 0.0M
2021-04-22 27.89 27.90 27.86 27.89 0.0M
2021-04-21 27.85 27.88 27.85 27.88 0.1M
2021-04-20 27.81 27.87 27.81 27.87 0.0M
2021-04-19 27.84 27.86 27.84 27.85 0.0M
2021-04-16 27.86 27.90 27.86 27.88 0.1M
2021-04-15 27.84 27.89 27.84 27.89 0.0M
2021-04-14 27.76 27.79 27.75 27.79 0.1M
2021-04-13 27.73 27.78 27.73 27.77 0.1M
2021-04-12 27.70 27.70 27.66 27.69 0.0M
2021-04-09 27.68 27.72 27.67 27.69 0.1M
2021-04-08 27.72 27.76 27.71 27.75 0.1M
2021-04-07 27.67 27.72 27.67 27.69 0.1M
2021-04-06 27.66 27.68 27.64 27.64 0.0M
2021-04-05 27.58 27.61 27.57 27.59 0.0M
2021-04-01 27.62 27.66 27.61 27.65 0.1M
2021-03-31 27.68 27.71 27.65 27.68 0.1M
2021-03-30 27.65 27.67 27.64 27.66 0.0M
2021-03-29 27.78 27.80 27.70 27.72 0.0M
2021-03-26 27.77 27.83 27.77 27.78 0.0M
2021-03-25 27.89 27.89 27.74 27.77 0.1M
2021-03-24 27.70 27.76 27.70 27.76 0.0M
2021-03-23 27.66 27.70 27.65 27.69 0.1M
2021-03-22 27.61 27.66 27.60 27.66 0.0M
2021-03-19 27.55 27.60 27.55 27.59 0.1M
2021-03-18 27.63 27.64 27.58 27.59 0.1M
2021-03-17 27.71 27.81 27.67 27.77 0.1M
2021-03-16 27.73 27.78 27.73 27.77 0.1M
2021-03-15 27.64 27.71 27.64 27.71 0.1M
2021-03-12 27.68 27.68 27.63 27.66 0.0M
2021-03-11 27.75 27.80 27.73 27.79 0.1M
2021-03-10 27.60 27.71 27.60 27.71 0.1M
2021-03-09 27.57 27.60 27.55 27.60 0.0M
2021-03-08 27.57 27.58 27.48 27.49 0.1M
2021-03-05 27.57 27.64 27.57 27.62 0.0M
2021-03-04 27.75 27.75 27.59 27.63 0.0M
2021-03-03 27.74 27.75 27.71 27.73 0.1M
2021-03-02 27.70 27.80 27.70 27.80 0.1M
2021-03-01 27.69 27.71 27.63 27.67 0.0M
2021-02-26 27.46 27.66 27.39 27.66 0.1M
2021-02-25 27.66 27.66 27.43 27.44 0.1M
2021-02-24 27.75 27.80 27.75 27.78 0.1M
2021-02-23 27.78 27.79 27.75 27.79 0.1M
2021-02-22 27.71 27.76 27.71 27.76 0.0M
2021-02-19 27.75 27.76 27.64 27.71 0.1M
2021-02-18 27.87 27.87 27.80 27.80 0.1M
2021-02-17 27.89 27.91 27.87 27.88 0.1M
2021-02-16 28.00 28.00 27.92 27.92 0.1M
2021-02-12 28.06 28.07 28.03 28.03 0.0M
2021-02-11 28.05 28.07 28.03 28.05 0.1M
2021-02-10 28.01 28.07 28.01 28.06 0.1M
2021-02-09 28.04 28.06 28.03 28.04 0.1M
2021-02-08 28.02 28.04 28.00 28.03 0.1M
2021-02-05 27.99 28.02 27.98 28.02 0.0M
2021-02-04 27.98 28.01 27.95 27.98 0.1M
2021-02-03 28.00 28.02 27.99 28.00 0.1M
2021-02-02 27.94 28.02 27.94 27.99 0.0M
2021-02-01 27.95 27.98 27.95 27.97 0.1M
2021-01-29 28.01 28.03 27.96 27.98 0.1M
2021-01-28 27.98 28.02 27.98 27.99 0.3M
2021-01-27 27.98 27.99 27.96 27.98 0.1M
2021-01-26 27.97 27.98 27.95 27.97 0.1M
2021-01-25 27.92 27.99 27.92 27.97 0.1M
2021-01-22 27.93 27.94 27.91 27.93 0.1M
2021-01-21 27.86 27.96 27.86 27.96 0.2M
2021-01-20 27.86 27.89 27.84 27.89 0.1M
2021-01-19 27.80 27.84 27.77 27.83 0.1M
2021-01-15 27.76 27.80 27.75 27.79 0.1M
2021-01-14 27.72 27.75 27.71 27.75 0.1M
2021-01-13 27.69 27.72 27.66 27.70 0.1M
2021-01-12 27.66 27.69 27.63 27.68 0.1M
2021-01-11 27.65 27.67 27.63 27.65 0.1M
2021-01-08 27.77 27.78 27.67 27.70 0.1M
2021-01-07 27.78 27.82 27.78 27.81 0.1M
2021-01-06 27.82 27.82 27.76 27.80 0.1M
2021-01-05 27.83 27.86 27.82 27.84 0.1M
2021-01-04 27.81 27.87 27.80 27.85 0.1M