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
2023-12-29 23.61 23.70 23.61 23.63 0.3M
2023-12-28 23.70 23.74 23.66 23.66 0.6M
2023-12-27 23.67 23.75 23.67 23.74 0.6M
2023-12-26 23.62 23.66 23.62 23.64 0.3M
2023-12-22 23.69 23.70 23.58 23.63 0.4M
2023-12-21 23.70 23.72 23.63 23.67 0.2M
2023-12-20 23.65 23.70 23.62 23.68 0.4M
2023-12-19 23.61 23.65 23.59 23.60 0.6M
2023-12-18 23.62 23.63 23.58 23.60 0.4M
2023-12-15 23.59 23.65 23.56 23.65 0.7M
2023-12-14 23.63 23.74 23.63 23.69 0.3M
2023-12-13 23.17 23.48 23.16 23.46 0.5M
2023-12-12 23.14 23.17 23.12 23.16 0.3M
2023-12-11 23.15 23.16 23.10 23.15 0.5M
2023-12-08 23.16 23.20 23.12 23.20 0.1M
2023-12-07 23.23 23.29 23.23 23.23 0.4M
2023-12-06 23.23 23.27 23.17 23.17 0.2M
2023-12-05 23.20 23.29 23.20 23.24 0.3M
2023-12-04 23.19 23.20 23.13 23.16 0.2M
2023-12-01 23.09 23.26 23.09 23.25 0.2M
2023-11-30 23.22 23.22 23.16 23.19 0.2M
2023-11-29 23.23 23.27 23.20 23.25 0.3M
2023-11-28 23.03 23.18 23.02 23.16 0.5M
2023-11-27 23.03 23.06 22.99 23.06 0.3M
2023-11-24 23.03 23.03 23.00 23.00 0.0M
2023-11-22 23.06 23.08 23.01 23.08 0.2M
2023-11-21 23.11 23.12 23.03 23.07 0.2M
2023-11-20 23.02 23.12 23.02 23.12 0.3M
2023-11-17 23.07 23.08 23.02 23.06 0.2M
2023-11-16 23.01 23.06 23.01 23.04 0.1M
2023-11-15 22.97 22.97 22.92 22.96 0.2M
2023-11-14 23.04 23.08 23.03 23.05 0.1M
2023-11-13 22.79 22.86 22.78 22.86 0.1M
2023-11-10 22.89 22.91 22.83 22.86 0.2M
2023-11-09 22.99 23.00 22.85 22.85 0.2M
2023-11-08 22.98 23.03 22.98 23.03 0.1M
2023-11-07 22.99 23.04 22.96 23.02 0.4M
2023-11-06 23.00 23.00 22.94 22.97 0.2M
2023-11-03 23.05 23.10 23.00 23.03 0.3M
2023-11-02 22.92 22.95 22.87 22.89 0.2M
2023-11-01 22.65 22.84 22.65 22.83 0.2M
2023-10-31 22.83 22.85 22.76 22.76 0.2M
2023-10-30 22.78 22.84 22.78 22.84 0.3M
2023-10-27 22.83 22.88 22.79 22.88 0.2M
2023-10-26 22.72 22.83 22.72 22.81 0.2M
2023-10-25 22.72 22.73 22.67 22.69 0.1M
2023-10-24 22.74 22.79 22.71 22.77 0.1M
2023-10-23 22.71 22.80 22.69 22.79 0.1M
2023-10-20 22.77 22.81 22.76 22.78 0.1M
2023-10-19 22.65 22.75 22.65 22.72 0.1M
2023-10-18 22.76 22.78 22.68 22.69 0.2M
2023-10-17 22.75 22.78 22.72 22.75 0.2M
2023-10-16 22.86 22.88 22.85 22.87 0.1M
2023-10-13 22.97 22.97 22.91 22.91 0.1M
2023-10-12 22.89 22.90 22.78 22.81 0.2M
2023-10-11 22.70 22.92 22.70 22.90 0.2M
2023-10-10 22.79 22.86 22.77 22.84 0.1M
2023-10-09 22.63 22.85 22.63 22.85 0.1M
2023-10-06 22.55 22.65 22.53 22.63 0.1M
2023-10-05 22.72 22.72 22.69 22.69 0.2M
2023-10-04 22.64 22.70 22.63 22.69 0.2M
2023-10-03 22.72 22.74 22.61 22.62 2.1M
2023-10-02 22.83 22.83 22.74 22.75 0.2M
2023-09-29 23.04 23.06 22.93 22.94 0.2M
2023-09-28 22.86 22.99 22.83 22.98 0.1M
2023-09-27 22.96 22.96 22.83 22.87 0.2M
2023-09-26 22.98 22.98 22.89 22.89 0.1M
2023-09-25 23.02 23.04 22.96 22.97 0.1M
2023-09-22 23.05 23.12 23.05 23.10 0.1M
2023-09-21 23.05 23.08 23.03 23.04 0.1M
2023-09-20 23.21 23.25 23.11 23.12 0.1M
2023-09-19 23.21 23.24 23.17 23.18 0.2M
2023-09-18 23.20 23.24 23.19 23.23 0.8M
2023-09-15 23.21 23.23 23.19 23.21 2.4M
2023-09-14 23.29 23.31 23.24 23.25 0.2M
2023-09-13 23.25 23.30 23.25 23.28 0.2M
2023-09-12 23.23 23.26 23.23 23.24 0.1M
2023-09-11 23.23 23.26 23.22 23.23 0.1M
2023-09-08 23.29 23.30 23.24 23.24 0.1M
2023-09-07 23.19 23.23 23.17 23.22 0.2M
2023-09-06 23.21 23.23 23.13 23.14 0.1M
2023-09-05 23.21 23.22 23.17 23.18 0.1M
2023-09-01 23.32 23.32 23.23 23.23 0.2M
2023-08-31 23.38 23.41 23.37 23.39 0.1M
2023-08-30 23.41 23.42 23.35 23.37 0.2M
2023-08-29 23.23 23.40 23.23 23.39 0.4M
2023-08-28 23.28 23.28 23.24 23.28 0.1M
2023-08-25 23.25 23.31 23.19 23.25 0.2M
2023-08-24 23.30 23.33 23.25 23.27 0.1M
2023-08-23 23.26 23.36 23.26 23.35 0.2M
2023-08-22 23.17 23.20 23.15 23.18 0.2M
2023-08-21 23.17 23.19 23.13 23.18 0.1M
2023-08-18 23.23 23.28 23.22 23.24 0.1M
2023-08-17 23.22 23.23 23.15 23.19 0.1M
2023-08-16 23.26 23.30 23.19 23.20 0.4M
2023-08-15 23.32 23.37 23.25 23.27 0.2M
2023-08-14 23.36 23.39 23.33 23.34 0.2M
2023-08-11 23.40 23.44 23.38 23.39 0.2M
2023-08-10 23.57 23.59 23.45 23.45 2.4M
2023-08-09 23.57 23.57 23.53 23.55 0.1M
2023-08-08 23.58 23.64 23.55 23.57 0.1M
2023-08-07 23.54 23.58 23.51 23.57 0.2M
2023-08-04 23.40 23.54 23.40 23.54 0.1M
2023-08-03 23.34 23.37 23.30 23.31 0.3M
2023-08-02 23.42 23.43 23.34 23.43 0.3M
2023-08-01 23.49 23.52 23.43 23.45 0.2M
2023-07-31 23.65 23.68 23.61 23.64 0.1M
2023-07-28 23.58 23.64 23.57 23.64 0.2M
2023-07-27 23.68 23.68 23.52 23.55 0.1M
2023-07-26 23.68 23.72 23.63 23.70 0.2M
2023-07-25 23.71 23.73 23.63 23.68 0.1M
2023-07-24 23.73 23.73 23.69 23.71 0.3M
2023-07-21 23.72 23.74 23.69 23.69 0.3M
2023-07-20 23.67 23.69 23.61 23.69 0.5M
2023-07-19 23.68 23.72 23.65 23.71 0.2M
2023-07-18 23.70 23.72 23.64 23.65 0.2M
2023-07-17 23.63 23.69 23.62 23.67 0.1M
2023-07-14 23.67 23.71 23.61 23.61 0.1M
2023-07-13 23.71 23.76 23.68 23.74 0.1M
2023-07-12 23.49 23.62 23.48 23.62 0.2M
2023-07-11 23.39 23.40 23.35 23.38 0.2M
2023-07-10 23.32 23.40 23.32 23.39 0.2M
2023-07-07 23.30 23.37 23.30 23.30 0.2M
2023-07-06 23.29 23.31 23.20 23.30 0.2M
2023-07-05 23.52 23.52 23.40 23.44 0.6M
2023-07-03 23.56 23.60 23.52 23.52 0.1M
2023-06-30 23.64 23.69 23.60 23.68 0.1M
2023-06-29 23.64 23.65 23.59 23.62 0.2M
2023-06-28 23.76 23.81 23.72 23.78 0.1M
2023-06-27 23.80 23.84 23.70 23.71 0.1M
2023-06-26 23.82 23.82 23.77 23.78 0.2M
2023-06-23 23.85 23.85 23.76 23.77 0.1M
2023-06-22 23.74 23.78 23.71 23.72 0.1M
2023-06-21 23.74 23.82 23.74 23.79 0.1M
2023-06-20 23.76 23.83 23.76 23.81 0.1M
2023-06-16 23.76 23.78 23.71 23.77 0.2M
2023-06-15 23.81 23.85 23.80 23.84 0.1M
2023-06-14 23.73 23.76 23.62 23.67 0.1M
2023-06-13 23.77 23.79 23.62 23.62 0.1M
2023-06-12 23.74 23.75 23.68 23.68 0.1M
2023-06-09 23.78 23.78 23.72 23.74 0.1M
2023-06-08 23.74 23.82 23.74 23.80 0.1M
2023-06-07 23.80 23.83 23.70 23.70 0.2M
2023-06-06 23.80 23.82 23.75 23.79 0.1M
2023-06-05 23.78 23.86 23.74 23.84 0.1M
2023-06-02 23.88 23.88 23.77 23.77 0.1M
2023-06-01 23.85 23.90 23.85 23.89 0.4M
2023-05-31 23.94 23.97 23.89 23.94 0.1M
2023-05-30 23.84 23.92 23.82 23.90 0.1M
2023-05-26 23.78 23.81 23.73 23.77 0.3M
2023-05-25 23.87 23.90 23.77 23.79 0.4M
2023-05-24 24.04 24.06 23.92 23.92 0.1M
2023-05-23 23.94 24.03 23.93 24.02 0.2M
2023-05-22 24.00 24.02 23.93 23.95 0.3M
2023-05-19 24.01 24.07 23.96 23.97 0.1M
2023-05-18 24.06 24.06 24.02 24.05 0.3M
2023-05-17 24.17 24.17 24.12 24.13 0.0M
2023-05-16 24.18 24.21 24.13 24.17 0.0M
2023-05-15 24.25 24.25 24.21 24.25 0.1M
2023-05-12 24.34 24.36 24.23 24.23 0.0M
2023-05-11 24.40 24.40 24.34 24.35 0.1M
2023-05-10 24.31 24.35 24.28 24.32 0.1M
2023-05-09 24.26 24.28 24.21 24.24 0.1M
2023-05-08 24.27 24.31 24.26 24.29 0.1M
2023-05-05 24.35 24.38 24.31 24.34 0.1M
2023-05-04 24.35 24.51 24.35 24.41 0.1M
2023-05-03 24.31 24.41 24.31 24.41 0.1M
2023-05-02 24.14 24.29 24.14 24.29 0.3M
2023-05-01 24.23 24.24 24.07 24.09 0.1M
2023-04-28 24.42 24.45 24.38 24.42 0.1M
2023-04-27 24.46 24.46 24.37 24.39 0.0M
2023-04-26 24.55 24.55 24.41 24.48 0.1M
2023-04-25 24.47 24.55 24.47 24.54 0.1M
2023-04-24 24.33 24.42 24.33 24.42 0.1M
2023-04-21 24.34 24.36 24.27 24.30 0.1M
2023-04-20 24.28 24.33 24.28 24.29 0.0M
2023-04-19 24.20 24.23 24.18 24.21 0.1M
2023-04-18 24.22 24.27 24.21 24.24 0.0M
2023-04-17 24.33 24.33 24.23 24.24 0.1M
2023-04-14 24.35 24.37 24.30 24.32 0.1M
2023-04-13 24.49 24.52 24.39 24.40 0.1M
2023-04-12 24.45 24.50 24.40 24.45 0.1M
2023-04-11 24.46 24.46 24.40 24.43 0.1M
2023-04-10 24.43 24.46 24.42 24.44 0.1M
2023-04-06 24.59 24.62 24.57 24.59 0.1M
2023-04-05 24.60 24.63 24.55 24.56 0.2M
2023-04-04 24.34 24.55 24.34 24.52 0.0M
2023-04-03 24.43 24.54 24.42 24.45 0.2M
2023-03-31 24.41 24.53 24.39 24.49 0.1M
2023-03-30 24.34 24.40 24.34 24.37 0.1M
2023-03-29 24.30 24.35 24.28 24.34 0.2M
2023-03-28 24.23 24.33 24.23 24.29 0.0M
2023-03-27 24.29 24.30 24.24 24.24 0.1M
2023-03-24 24.54 24.54 24.41 24.41 0.0M
2023-03-23 24.40 24.51 24.38 24.51 0.1M
2023-03-22 24.08 24.39 24.08 24.39 0.1M
2023-03-21 24.05 24.14 24.02 24.04 0.1M
2023-03-20 24.15 24.16 24.05 24.12 0.1M
2023-03-17 24.09 24.21 24.09 24.12 0.2M
2023-03-16 24.35 24.38 23.99 24.00 0.1M
2023-03-15 24.19 24.35 24.17 24.31 0.1M
2023-03-14 24.13 24.16 23.99 23.99 0.1M
2023-03-13 24.05 24.24 24.00 24.08 0.1M
2023-03-10 23.73 23.88 23.73 23.88 0.1M
2023-03-09 23.57 23.62 23.55 23.58 0.2M
2023-03-08 23.61 23.65 23.48 23.50 0.2M
2023-03-07 23.76 23.76 23.58 23.58 0.1M
2023-03-06 23.85 23.87 23.78 23.79 0.1M
2023-03-03 23.71 23.88 23.70 23.88 0.1M
2023-03-02 23.61 23.67 23.60 23.67 0.1M
2023-03-01 23.65 23.65 23.58 23.63 0.1M
2023-02-28 23.61 23.74 23.58 23.72 0.1M
2023-02-27 23.65 23.65 23.61 23.64 0.1M
2023-02-24 23.60 23.61 23.55 23.59 0.1M
2023-02-23 23.71 23.77 23.68 23.75 0.1M
2023-02-22 23.78 23.80 23.67 23.68 0.1M
2023-02-21 23.71 23.76 23.64 23.69 0.2M
2023-02-17 23.73 23.82 23.72 23.79 0.2M
2023-02-16 23.83 23.87 23.78 23.79 0.1M
2023-02-15 23.81 23.87 23.79 23.83 0.1M
2023-02-14 23.84 23.90 23.75 23.79 0.1M
2023-02-13 23.88 23.91 23.86 23.90 0.1M
2023-02-10 23.96 23.96 23.87 23.88 0.1M
2023-02-09 24.06 24.08 23.95 23.95 0.1M
2023-02-08 23.99 24.08 23.98 24.06 0.1M
2023-02-07 23.88 24.09 23.88 23.96 0.1M
2023-02-06 23.93 23.94 23.88 23.89 0.1M
2023-02-03 24.14 24.15 24.00 24.02 0.1M
2023-02-02 24.33 24.33 24.23 24.26 0.1M
2023-02-01 24.16 24.29 24.06 24.29 0.1M
2023-01-31 24.12 24.12 24.03 24.09 0.4M
2023-01-30 24.11 24.15 24.06 24.07 0.2M
2023-01-27 24.15 24.19 24.15 24.17 0.2M
2023-01-26 24.21 24.27 24.18 24.21 0.1M
2023-01-25 24.19 24.22 24.15 24.22 0.1M
2023-01-24 24.12 24.18 24.07 24.18 0.5M
2023-01-23 24.10 24.13 24.08 24.08 0.4M
2023-01-20 24.17 24.17 24.10 24.11 0.2M
2023-01-19 24.10 24.22 24.07 24.22 0.3M
2023-01-18 24.09 24.12 24.07 24.08 0.2M
2023-01-17 23.96 24.01 23.93 23.95 0.2M
2023-01-13 24.11 24.14 23.98 24.01 0.3M
2023-01-12 24.04 24.14 23.98 24.13 0.1M
2023-01-11 23.87 23.97 23.87 23.95 0.1M
2023-01-10 23.91 23.92 23.86 23.88 0.1M
2023-01-09 23.91 24.01 23.91 23.95 0.2M
2023-01-06 23.73 23.92 23.71 23.91 0.2M
2023-01-05 23.62 23.69 23.58 23.68 0.2M
2023-01-04 23.75 23.79 23.70 23.71 0.2M
2023-01-03 23.76 23.78 23.67 23.69 0.2M