iShares Floating Rate Bond ETF

FLOT
🏛️ メキシコ →
944.75
最終更新: 2025-09-25
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
2023-12-29 857.00 857.00 857.00 857.00 0.0M
2023-12-22 859.70 859.70 859.70 859.70 0.0M
2023-12-21 862.50 862.60 862.50 862.60 0.0M
2023-12-20 863.20 863.20 863.20 863.20 0.0M
2023-12-19 865.00 865.00 861.81 861.81 0.0M
2023-12-15 869.00 869.55 869.00 869.55 0.0M
2023-12-13 884.10 884.10 884.10 884.10 0.0M
2023-12-07 886.20 886.20 886.20 886.20 0.0M
2023-12-06 874.00 875.00 874.00 875.00 0.0M
2023-12-05 884.00 885.10 882.34 885.10 0.0M
2023-12-04 881.00 902.90 881.00 885.00 0.0M
2023-12-01 874.77 874.77 869.60 871.00 0.0M
2023-11-29 873.15 874.08 873.15 874.00 0.0M
2023-11-28 870.70 872.53 870.70 872.53 0.0M
2023-11-27 871.11 871.11 870.40 870.40 0.0M
2023-11-24 870.03 870.03 869.80 869.80 0.0M
2023-11-17 873.45 873.45 870.01 870.01 0.0M
2023-11-15 879.90 879.90 879.90 879.90 0.0M
2023-11-14 879.20 879.20 879.20 879.20 0.0M
2023-11-10 893.40 893.40 893.40 893.40 0.0M
2023-11-08 908.79 908.79 885.00 885.00 0.0M
2023-11-07 886.13 886.13 886.13 886.13 0.0M
2023-11-06 888.03 888.03 888.03 888.03 0.0M
2023-11-03 880.80 881.05 880.80 881.05 0.0M
2023-11-01 905.89 905.89 905.89 905.89 0.0M
2023-10-31 917.10 917.20 916.00 916.00 0.0M
2023-10-27 920.37 920.37 920.37 920.37 0.0M
2023-10-25 932.00 932.00 931.80 931.80 0.0M
2023-10-24 925.80 927.30 925.80 927.10 0.0M
2023-10-19 924.67 924.67 924.67 924.67 0.0M
2023-10-17 907.77 907.77 907.77 907.77 0.0M
2023-10-13 902.27 917.00 902.27 915.58 0.0M
2023-10-12 913.50 913.50 913.50 913.50 0.0M
2023-10-10 910.60 912.50 910.60 912.00 0.0M
2023-10-06 918.50 918.50 918.50 918.50 0.0M
2023-10-05 924.50 924.50 924.50 924.50 0.0M
2023-10-03 905.72 907.80 905.72 907.80 0.0M
2023-09-29 885.51 885.51 885.51 885.51 0.0M
2023-09-27 894.00 905.00 894.00 897.40 0.0M
2023-09-26 885.10 889.00 885.10 888.00 0.0M
2023-09-22 872.78 872.78 870.00 870.00 0.0M
2023-09-19 866.23 866.23 866.23 866.23 0.0M
2023-09-18 871.29 871.29 868.00 868.00 0.0M
2023-09-15 866.00 866.00 866.00 866.00 0.0M
2023-09-14 865.00 865.00 865.00 865.00 0.0M
2023-09-13 869.15 869.15 869.15 869.15 0.0M
2023-09-12 880.75 881.15 875.10 875.10 0.0M
2023-09-11 877.20 878.20 877.20 878.20 0.0M
2023-09-08 887.79 891.12 887.79 891.12 0.0M
2023-09-06 889.95 889.95 889.40 889.40 0.0M
2023-09-05 877.64 878.74 877.64 878.74 0.0M
2023-09-04 870.49 870.49 870.49 870.49 0.0M
2023-08-31 844.30 864.01 844.30 852.00 0.0M
2023-08-30 850.00 850.00 850.00 850.00 0.0M
2023-08-29 857.00 857.00 857.00 857.00 0.0M
2023-08-28 851.64 851.64 851.64 851.64 0.0M
2023-08-25 853.10 853.10 853.10 853.10 0.0M
2023-08-23 853.10 853.66 853.00 853.66 0.0M
2023-08-22 859.39 859.39 859.39 859.39 0.0M
2023-08-21 863.50 863.50 863.00 863.00 0.0M
2023-08-18 864.30 864.50 864.30 864.50 0.0M
2023-08-17 869.00 870.10 869.00 870.10 0.0M
2023-08-16 863.50 868.16 863.50 868.16 0.0M
2023-08-15 870.50 870.50 870.50 870.50 0.0M
2023-08-14 865.00 865.00 865.00 865.00 0.0M
2023-08-11 861.90 861.90 861.90 861.90 0.0M
2023-08-10 860.00 861.10 860.00 861.10 0.0M
2023-08-08 871.49 871.49 871.49 871.49 0.0M
2023-08-04 863.00 863.00 863.00 863.00 0.0M
2023-08-02 861.00 861.00 861.00 861.00 0.0M
2023-08-01 848.60 848.60 848.60 848.60 0.0M
2023-07-31 829.61 829.61 829.61 829.61 0.0M
2023-07-28 845.40 848.84 845.40 848.84 0.0M
2023-07-27 848.40 854.75 848.40 854.75 0.0M
2023-07-25 858.40 858.40 857.55 857.55 0.0M
2023-07-19 850.50 850.50 848.70 848.70 0.0M
2023-07-18 848.85 850.40 830.00 830.00 0.0M
2023-07-13 853.55 853.55 853.55 853.55 0.0M
2023-07-12 865.70 865.70 865.70 865.70 0.0M
2023-07-11 864.42 865.70 864.42 865.70 0.0M
2023-07-10 862.00 862.00 861.00 861.00 0.0M
2023-07-07 866.00 866.00 863.00 863.00 0.0M
2023-07-06 874.20 874.20 874.20 874.20 0.0M
2023-07-05 860.61 861.60 860.61 861.60 0.0M
2023-06-29 869.00 869.00 869.00 869.00 0.0M
2023-06-27 867.00 867.00 867.00 867.00 0.0M
2023-06-23 872.00 872.00 872.00 872.00 0.0M
2023-06-20 868.90 868.90 868.90 868.90 0.0M
2023-06-16 865.11 865.11 865.11 865.11 0.0M
2023-06-15 869.00 870.00 869.00 870.00 0.0M
2023-06-14 874.37 874.37 874.37 874.37 0.0M
2023-06-13 872.44 872.44 872.44 872.44 0.0M
2023-06-09 878.40 878.40 873.00 873.00 0.0M
2023-06-08 882.18 882.18 882.18 882.18 0.0M
2023-06-06 881.60 881.60 881.60 881.60 0.0M
2023-06-05 885.50 885.50 885.50 885.50 0.0M
2023-06-02 883.20 883.20 881.99 882.00 0.0M
2023-05-31 901.50 901.50 901.50 901.50 0.0M
2023-05-30 894.00 894.30 894.00 894.10 0.0M
2023-05-26 893.00 893.00 893.00 893.00 0.0M
2023-05-24 908.00 908.00 908.00 908.00 0.0M
2023-05-23 908.20 908.20 908.20 908.20 0.0M
2023-05-22 904.20 904.20 900.00 900.00 0.0M
2023-05-18 896.80 904.61 896.80 904.61 0.0M
2023-05-17 890.00 890.00 888.60 888.60 0.0M
2023-05-12 887.01 889.33 887.01 889.33 0.0M
2023-05-11 891.50 891.50 891.50 891.50 0.0M
2023-05-10 907.19 907.19 886.49 886.49 0.0M
2023-05-09 896.50 897.20 891.00 891.27 0.0M
2023-05-08 898.50 898.50 898.50 898.50 0.0M
2023-05-04 901.00 901.00 900.55 900.65 0.0M
2023-05-03 901.31 901.31 901.31 901.31 0.0M
2023-04-27 910.66 911.50 910.66 911.50 0.0M
2023-04-26 912.10 912.50 912.00 912.00 0.0M
2023-04-25 912.50 912.50 912.10 912.10 0.0M
2023-04-24 910.59 910.59 910.59 910.59 0.0M
2023-04-19 911.80 911.80 911.80 911.80 0.0M
2023-04-18 911.36 911.36 911.36 911.36 0.0M
2023-04-14 908.08 908.08 908.08 908.08 0.0M
2023-04-13 914.85 914.85 914.85 914.85 0.0M
2023-04-12 910.00 910.00 910.00 910.00 0.0M
2023-04-11 917.00 917.00 917.00 917.00 0.0M
2023-04-05 922.00 922.00 922.00 922.00 0.0M
2023-04-04 909.50 909.50 909.50 909.50 0.1M
2023-04-03 909.10 909.10 909.00 909.00 0.0M
2023-03-30 912.12 912.12 912.12 912.12 0.0M
2023-03-28 917.50 917.50 914.00 914.00 0.0M
2023-03-27 924.06 924.06 924.06 924.06 0.0M
2023-03-24 924.70 924.70 924.70 924.70 0.0M
2023-03-21 940.00 940.00 940.00 940.00 0.0M
2023-03-17 944.00 945.77 942.82 942.82 0.0M
2023-03-15 939.40 945.30 939.40 944.50 0.1M
2023-03-14 937.88 937.88 933.00 933.00 0.0M
2023-03-13 948.85 948.85 941.56 941.56 0.4M
2023-03-10 935.47 935.47 935.47 935.47 0.2M
2023-03-09 916.00 928.00 911.00 928.00 0.0M
2023-03-08 911.00 911.00 911.00 911.00 0.0M
2023-03-07 918.77 919.21 918.77 919.21 0.1M
2023-03-06 912.38 912.38 912.38 912.38 0.0M
2023-03-03 918.30 918.30 910.22 910.22 0.0M
2023-03-02 917.40 918.30 917.40 918.30 0.0M
2023-03-01 916.72 918.40 916.72 918.40 0.0M
2023-02-28 934.13 934.13 934.13 934.13 0.1M
2023-02-24 934.13 934.13 934.13 934.13 0.0M
2023-02-23 930.65 930.65 930.60 930.60 0.0M
2023-02-22 930.00 931.00 928.00 928.00 0.0M
2023-02-21 932.13 933.00 931.30 932.00 0.0M
2023-02-17 932.17 932.17 932.17 932.17 0.0M
2023-02-16 943.00 943.00 937.50 937.50 0.0M
2023-02-15 940.99 940.99 940.99 940.99 0.0M
2023-02-14 940.50 940.50 940.35 940.35 0.0M
2023-02-13 935.00 942.41 935.00 942.41 0.2M
2023-02-10 943.90 945.00 943.60 943.60 0.0M
2023-02-08 955.70 957.68 955.70 957.68 0.1M
2023-02-07 961.89 961.89 960.50 960.60 0.0M
2023-02-03 952.50 952.50 952.50 952.50 0.0M
2023-02-02 940.00 941.96 940.00 940.91 0.0M
2023-02-01 944.00 944.00 944.00 944.00 0.0M
2023-01-27 953.00 953.00 951.59 951.59 0.3M
2023-01-26 951.20 951.78 951.20 951.78 0.0M
2023-01-25 951.65 951.65 951.27 951.27 0.0M
2023-01-24 954.20 954.20 951.37 951.37 0.0M
2023-01-23 967.00 967.00 951.99 951.99 0.1M
2023-01-20 956.20 956.20 954.00 954.76 0.1M
2023-01-19 961.46 961.46 958.00 959.28 0.0M
2023-01-18 944.05 944.05 944.05 944.05 0.0M
2023-01-17 947.30 947.30 944.39 944.39 0.0M
2023-01-13 948.40 948.40 947.59 947.60 0.0M
2023-01-12 950.00 950.00 950.00 950.00 0.0M
2023-01-11 960.00 960.00 954.95 954.95 0.0M
2023-01-10 964.69 964.69 964.69 964.69 0.0M
2023-01-09 966.00 966.00 966.00 966.00 0.0M
2023-01-06 969.00 969.00 964.00 964.00 0.0M
2023-01-05 974.00 974.00 968.00 971.00 0.0M
2023-01-04 974.00 975.84 974.00 975.84 0.0M
2023-01-03 978.66 978.66 976.50 976.50 0.0M