iShares $ Floating Rate Bd UCITS ETF USD Acc (FLOAN)

FLOAN
🏛️ メキシコ →
117.22
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
2023-12-28 97.52 97.83 97.52 97.83 0.5M
2023-12-27 98.35 100.00 98.35 100.00 0.0M
2023-12-26 98.30 98.35 98.30 98.35 0.0M
2023-12-22 97.15 99.00 97.15 98.15 0.5M
2023-12-21 98.25 98.25 98.20 98.20 0.0M
2023-12-20 97.50 98.47 97.49 98.47 0.0M
2023-12-19 97.75 98.40 97.68 97.76 0.2M
2023-12-18 98.31 98.85 98.31 98.85 0.1M
2023-12-15 98.51 98.60 98.50 98.50 0.0M
2023-12-14 99.10 99.10 98.51 98.51 0.9M
2023-12-13 99.98 100.14 99.06 99.06 1.0M
2023-12-11 99.70 99.70 99.56 99.56 0.1M
2023-12-08 100.10 100.10 99.27 99.73 0.1M
2023-12-07 99.75 99.75 99.75 99.75 0.3M
2023-12-05 99.24 99.24 99.24 99.24 0.0M
2023-12-04 99.40 99.94 99.20 99.94 0.1M
2023-12-01 98.63 98.63 98.20 98.20 0.2M
2023-11-30 99.60 99.81 99.30 99.81 0.3M
2023-11-29 98.60 98.60 98.60 98.60 0.1M
2023-11-28 97.98 97.98 97.55 97.62 0.1M
2023-11-27 98.00 98.83 98.00 98.83 0.2M
2023-11-24 97.70 97.70 97.70 97.70 0.0M
2023-11-21 98.00 98.00 97.58 97.58 0.1M
2023-11-17 98.21 98.32 98.00 98.32 0.1M
2023-11-16 98.80 98.80 98.50 98.50 0.0M
2023-11-15 99.15 99.17 98.65 98.65 0.0M
2023-11-14 99.10 99.16 99.10 99.16 1.7M
2023-11-13 100.35 100.35 100.35 100.35 0.0M
2023-11-10 101.70 101.70 101.20 101.45 0.0M
2023-11-09 99.56 101.36 99.56 101.36 0.1M
2023-11-08 99.29 99.44 99.18 99.44 0.1M
2023-11-07 100.10 100.10 100.10 100.10 0.0M
2023-11-06 100.28 100.28 100.28 100.28 0.3M
2023-11-03 99.53 99.91 99.53 99.65 0.1M
2023-11-01 101.91 102.50 101.91 102.25 0.3M
2023-10-31 103.30 103.30 102.50 102.50 0.4M
2023-10-30 102.51 103.10 102.42 102.42 0.1M
2023-10-27 103.10 103.29 103.10 103.29 0.3M
2023-10-26 103.55 103.55 103.07 103.07 0.1M
2023-10-23 102.38 104.20 100.80 104.20 0.2M
2023-10-20 104.00 104.41 103.45 103.90 0.0M
2023-10-19 102.65 103.61 102.65 103.61 0.4M
2023-10-18 103.60 104.02 103.60 104.02 0.2M
2023-10-17 102.15 102.15 102.00 102.00 0.3M
2023-10-16 102.70 102.70 101.00 101.00 0.0M
2023-10-13 102.00 102.70 101.80 102.70 0.1M
2023-10-12 101.86 102.30 101.86 102.30 0.1M
2023-10-11 100.85 100.85 100.72 100.72 0.0M
2023-10-10 103.02 103.02 101.65 101.68 0.8M
2023-10-09 103.10 103.10 103.10 103.10 0.1M
2023-10-06 104.20 104.42 103.02 103.02 0.2M
2023-10-05 103.80 103.80 103.30 103.31 0.2M
2023-10-04 102.20 102.20 101.00 101.90 0.1M
2023-10-03 102.24 102.24 102.24 102.24 0.0M
2023-09-29 97.92 99.05 97.91 99.05 0.4M
2023-09-28 100.25 100.25 98.91 98.91 0.0M
2023-09-27 99.70 100.81 99.70 100.81 0.1M
2023-09-26 99.50 99.67 98.52 99.67 0.3M
2023-09-25 97.89 98.60 97.89 98.60 0.1M
2023-09-22 97.50 97.50 96.99 96.99 1.1M
2023-09-21 97.33 97.33 97.33 97.33 0.0M
2023-09-20 96.00 96.32 96.00 96.32 0.1M
2023-09-19 97.07 97.16 96.82 97.16 0.1M
2023-09-18 97.19 97.19 97.19 97.19 0.0M
2023-09-15 96.91 96.91 96.20 96.20 0.1M
2023-09-14 96.40 96.40 96.40 96.40 0.0M
2023-09-13 96.68 96.68 96.68 96.68 0.0M
2023-09-12 97.22 97.34 96.90 96.90 0.2M
2023-09-07 98.70 98.70 98.50 98.50 0.3M
2023-09-05 97.85 97.85 97.85 97.85 0.0M
2023-09-04 97.38 97.38 97.38 97.38 0.0M
2023-09-01 97.04 97.04 97.04 97.04 0.0M
2023-08-31 95.42 95.60 95.40 95.60 0.2M
2023-08-30 95.10 95.10 93.91 94.97 0.3M
2023-08-29 95.00 95.00 95.00 95.00 0.1M
2023-08-25 94.90 94.90 94.90 94.90 0.1M
2023-08-23 94.75 94.75 94.34 94.34 3.4M
2023-08-21 95.65 95.65 95.46 95.46 0.1M
2023-08-18 96.17 96.17 96.17 96.17 0.1M
2023-08-16 95.79 96.00 95.79 96.00 0.4M
2023-08-15 96.20 96.93 96.20 96.93 0.0M
2023-08-14 95.35 95.35 95.35 95.35 0.0M
2023-08-11 96.00 96.00 95.35 95.35 0.0M
2023-08-10 95.08 95.40 95.08 95.40 0.1M
2023-08-09 95.60 95.75 95.46 95.50 0.1M
2023-08-08 95.36 95.45 95.36 95.45 0.2M
2023-08-07 95.89 95.89 95.89 95.89 0.0M
2023-08-04 95.85 95.85 95.85 95.85 0.1M
2023-08-03 96.90 96.90 96.90 96.90 0.4M
2023-08-02 95.66 95.66 95.66 95.66 0.1M
2023-08-01 94.50 94.50 94.10 94.13 0.1M
2023-07-28 93.18 93.65 93.18 93.40 0.2M
2023-07-27 94.08 94.36 90.20 94.36 0.3M
2023-07-26 93.99 93.99 93.99 93.99 0.0M
2023-07-24 94.90 96.00 93.00 93.00 0.1M
2023-07-20 93.75 94.85 93.75 94.75 7.3M
2023-07-19 94.43 94.53 93.83 93.83 0.1M
2023-07-17 94.00 94.42 93.97 93.97 0.2M
2023-07-14 94.40 94.40 94.40 94.40 0.0M
2023-07-13 94.60 94.60 93.92 94.27 0.0M
2023-07-12 94.50 94.60 94.50 94.50 0.2M
2023-07-11 95.30 95.30 95.30 95.30 4.6M
2023-07-10 95.90 95.90 94.69 94.69 0.0M
2023-07-07 95.80 95.90 95.70 95.70 0.0M
2023-07-05 94.80 95.20 94.80 95.20 0.1M
2023-06-30 95.86 95.86 95.86 95.86 0.9M
2023-06-29 95.25 95.30 95.25 95.30 0.1M
2023-06-26 95.59 95.71 95.17 95.17 2.7M
2023-06-20 95.60 96.04 95.60 96.04 0.1M
2023-06-16 94.97 94.97 94.97 94.97 0.1M
2023-06-15 95.16 95.37 95.00 95.00 0.0M
2023-06-14 95.50 95.50 95.02 95.05 0.6M
2023-06-13 96.00 96.00 95.22 95.42 0.2M
2023-06-09 96.68 96.68 95.73 95.73 0.1M
2023-06-08 96.64 96.64 96.64 96.64 0.0M
2023-06-07 96.95 96.95 96.00 96.00 0.1M
2023-06-05 96.88 96.88 96.88 96.88 0.0M
2023-06-01 97.63 97.63 97.63 97.63 0.5M
2023-05-31 98.30 98.30 98.30 98.30 0.0M
2023-05-30 97.90 97.90 97.90 97.90 0.3M
2023-05-25 98.50 98.65 98.50 98.65 0.0M
2023-05-24 98.68 98.78 98.00 98.55 3.5M
2023-05-23 99.75 99.75 99.29 99.29 0.1M
2023-05-22 99.56 99.56 99.56 99.56 0.0M
2023-05-19 98.35 98.35 98.35 98.35 0.0M
2023-05-18 97.90 97.90 97.90 97.90 0.0M
2023-05-17 97.59 97.59 96.81 96.81 1.2M
2023-05-16 97.10 97.10 97.10 97.10 0.0M
2023-05-15 96.17 96.17 96.17 96.17 0.1M
2023-05-12 98.07 98.07 96.50 97.51 0.4M
2023-05-11 98.00 98.00 97.72 97.74 0.0M
2023-05-10 97.96 97.96 97.96 97.96 0.0M
2023-05-09 98.45 98.45 98.15 98.15 0.1M
2023-05-08 98.45 98.50 98.45 98.50 0.1M
2023-05-05 98.72 98.72 97.90 97.90 0.0M
2023-05-04 99.31 99.31 99.31 99.31 0.0M
2023-04-26 99.12 99.43 98.85 98.85 0.0M
2023-04-25 98.66 98.66 98.65 98.65 0.0M
2023-04-24 99.50 99.50 98.28 98.28 0.2M
2023-04-21 98.60 98.60 98.60 98.60 0.1M
2023-04-18 98.86 99.40 98.80 98.80 1.5M
2023-04-14 99.30 99.30 99.29 99.29 0.0M
2023-04-13 99.12 99.12 99.12 99.12 0.0M
2023-04-12 99.53 99.53 99.53 99.53 0.0M
2023-04-11 100.30 100.30 99.25 99.35 0.6M
2023-04-04 99.02 99.02 99.02 99.02 0.1M
2023-04-03 99.02 99.02 99.02 99.02 0.0M
2023-03-30 98.51 98.51 98.51 98.51 0.3M
2023-03-29 99.25 99.25 99.25 99.25 0.0M
2023-03-28 99.26 99.30 99.26 99.30 1.2M
2023-03-24 100.76 100.76 100.76 100.76 2.7M
2023-03-23 100.56 100.56 100.56 100.56 0.4M
2023-03-22 100.85 101.58 100.43 101.58 1.5M
2023-03-21 102.17 102.31 102.17 102.26 0.0M
2023-03-17 102.40 102.72 101.69 101.69 0.1M
2023-03-16 101.70 102.84 99.37 100.56 1.3M
2023-03-15 102.02 102.02 101.70 101.70 0.7M
2023-03-14 101.35 101.90 101.20 101.90 0.4M
2023-03-13 102.50 102.94 102.50 102.94 3.9M
2023-03-10 101.64 101.64 101.64 101.64 0.0M
2023-03-09 98.80 99.50 97.10 99.50 0.1M
2023-03-08 98.79 99.10 96.80 99.02 0.3M
2023-03-07 99.14 100.40 99.14 100.40 1.6M
2023-03-06 98.55 98.55 98.55 98.55 0.3M
2023-03-03 98.50 98.50 98.50 98.50 0.0M
2023-03-02 98.68 98.68 98.68 98.68 0.0M
2023-03-01 99.55 99.55 99.20 99.50 0.4M
2023-02-28 100.25 100.25 100.00 100.00 0.1M
2023-02-27 100.45 100.45 100.45 100.45 0.1M
2023-02-24 100.60 101.00 100.55 101.00 0.1M
2023-02-22 100.28 100.34 100.28 100.34 0.8M
2023-02-21 101.00 101.17 100.55 101.17 0.2M
2023-02-17 101.20 101.20 101.20 101.20 0.0M
2023-02-16 101.10 101.35 100.84 100.84 0.1M
2023-02-15 101.74 101.74 101.30 101.30 0.2M
2023-02-14 101.31 101.31 101.05 101.15 1.4M
2023-02-13 101.42 101.88 101.42 101.88 0.2M
2023-02-10 101.76 102.40 101.37 101.65 0.1M
2023-02-09 103.41 103.41 102.79 102.79 0.3M
2023-02-08 103.00 103.21 102.70 103.21 0.1M
2023-02-07 104.17 104.17 103.39 103.60 0.1M
2023-02-03 103.30 103.70 102.56 103.70 0.1M
2023-02-02 101.25 101.25 101.17 101.17 0.0M
2023-02-01 103.99 103.99 103.99 103.99 0.0M
2023-01-31 101.80 102.05 101.80 102.05 0.0M
2023-01-27 102.00 102.51 101.80 101.80 0.0M
2023-01-26 102.26 102.26 98.00 102.10 0.1M
2023-01-25 102.60 102.71 102.25 102.71 0.2M
2023-01-24 102.55 103.00 101.80 101.95 0.1M
2023-01-20 102.50 103.43 101.98 102.67 0.2M
2023-01-19 103.00 104.00 103.00 103.50 0.1M
2023-01-18 100.69 102.00 100.69 102.00 3.8M
2023-01-17 101.00 101.00 100.65 100.65 0.3M
2023-01-13 101.53 101.53 101.53 101.53 0.2M
2023-01-12 101.98 101.98 101.54 101.54 0.1M
2023-01-11 102.90 102.97 102.90 102.97 0.8M
2023-01-10 103.11 103.11 103.11 103.11 0.0M
2023-01-09 103.50 103.75 103.00 103.75 0.0M
2023-01-05 104.18 104.18 104.18 104.18 0.0M
2023-01-03 105.03 105.03 104.11 104.32 0.9M