iShares Treasury Floating Rate Bond ETF

TFLO
🏛️ メキシコ →
932.61
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
2025-09-26 932.61 932.61 932.61 932.61 0.0M
2025-09-25 931.70 931.70 931.70 931.70 0.0M
2025-09-24 926.24 926.24 926.24 926.24 0.0M
2025-09-23 927.00 927.00 927.00 927.00 0.0M
2025-09-22 929.39 929.39 929.39 929.39 0.0M
2025-09-19 927.60 927.60 927.60 927.60 0.0M
2025-09-18 925.63 925.63 925.63 925.63 0.0M
2025-09-17 927.36 927.36 927.36 927.36 0.0M
2025-09-15 932.84 932.84 932.84 932.84 0.0M
2025-09-12 935.51 935.51 935.51 935.51 0.0M
2025-09-11 938.52 938.52 938.52 938.52 0.0M
2025-09-10 940.90 940.90 940.90 940.90 0.0M
2025-09-09 941.52 941.52 941.52 941.52 0.0M
2025-09-08 919.61 941.29 919.61 941.29 0.0M
2025-09-05 946.33 946.33 946.33 946.33 0.0M
2025-09-04 946.44 946.44 946.44 946.44 0.0M
2025-09-03 943.78 943.78 943.78 943.78 0.0M
2025-09-02 942.88 942.88 942.88 942.88 0.0M
2025-09-01 943.76 943.76 943.76 943.76 0.0M
2025-08-29 943.99 943.99 943.99 943.99 0.0M
2025-08-28 945.77 945.77 945.77 945.77 0.0M
2025-08-27 945.43 945.43 945.43 945.43 0.0M
2025-08-26 943.02 943.02 943.02 943.02 0.0M
2025-08-25 940.91 940.91 940.91 940.91 0.0M
2025-08-22 947.95 947.95 947.95 947.95 0.0M
2025-08-21 949.46 949.46 949.46 949.46 0.0M
2025-08-20 950.62 950.62 950.62 950.62 0.0M
2025-08-19 949.91 949.91 949.91 949.91 0.0M
2025-08-18 946.96 946.96 946.96 946.96 0.0M
2025-08-15 950.84 950.84 950.84 950.84 0.0M
2025-08-14 942.01 942.01 942.01 942.01 0.0M
2025-08-13 938.31 938.31 938.31 938.31 0.0M
2025-08-12 943.31 943.31 943.31 943.31 0.0M
2025-08-11 937.42 937.42 937.42 937.42 0.0M
2025-08-08 939.00 939.00 939.00 939.00 0.0M
2025-08-07 940.46 940.46 940.46 940.46 0.0M
2025-08-06 947.48 947.48 947.48 947.48 0.0M
2025-08-05 953.35 953.35 953.35 953.35 0.0M
2025-08-04 955.07 955.07 955.07 955.07 0.0M
2025-08-01 952.03 952.03 952.03 952.03 0.0M
2025-07-31 951.83 951.83 951.83 951.83 0.0M
2025-07-30 950.22 950.22 950.22 950.22 0.0M
2025-07-29 948.13 948.13 948.13 948.13 0.0M
2025-07-28 939.54 939.54 939.54 939.54 0.0M
2025-07-25 939.01 939.01 939.01 939.01 0.0M
2025-07-24 940.00 940.00 940.00 940.00 0.0M
2025-07-23 942.23 942.23 942.23 942.23 0.0M
2025-07-22 943.46 943.46 943.46 943.46 0.0M
2025-07-21 947.04 947.04 947.04 947.04 0.0M
2025-07-18 949.12 949.12 949.12 949.12 0.0M
2025-07-17 946.37 946.37 946.37 946.37 0.0M
2025-07-16 952.54 952.54 952.54 952.54 0.0M
2025-07-15 948.05 948.05 948.05 948.05 0.0M
2025-07-14 943.24 943.24 943.24 943.24 0.0M
2025-07-11 941.21 941.21 941.21 941.21 0.0M
2025-07-10 938.32 938.32 938.32 938.32 0.0M
2025-07-09 945.24 945.24 945.24 945.24 0.1M
2025-07-08 942.90 942.90 942.90 942.90 0.0M
2025-07-07 940.77 940.77 940.77 940.77 0.1M
2025-07-04 942.41 942.41 942.41 942.41 0.0M
2025-07-03 946.70 946.70 946.70 946.70 0.0M
2025-07-02 947.07 947.07 947.07 947.07 0.0M
2025-07-01 953.90 953.90 953.90 953.90 0.0M
2025-06-30 954.29 954.29 954.29 954.29 0.1M
2025-06-27 956.16 956.16 956.16 956.16 0.1M
2025-06-26 957.75 957.75 957.75 957.75 0.1M
2025-06-25 963.13 963.13 963.13 963.13 0.0M
2025-06-24 969.13 969.13 969.13 969.13 0.1M
2025-06-23 968.97 968.97 968.97 968.97 0.1M
2025-06-20 965.75 965.75 965.75 965.75 0.0M
2025-06-19 961.45 961.45 961.45 961.45 0.0M
2025-06-18 960.37 960.37 960.37 960.37 0.0M
2025-06-17 956.19 956.19 956.19 956.19 0.0M
2025-06-16 956.92 956.92 956.92 956.92 0.0M
2025-06-13 955.55 955.55 955.55 955.55 0.0M
2025-06-12 957.83 957.83 957.83 957.83 0.0M
2025-06-11 962.88 962.88 962.88 962.88 0.0M
2025-06-10 963.08 963.08 963.08 963.08 0.0M
2025-06-09 966.34 966.34 966.34 966.34 0.0M
2025-06-06 968.28 968.28 968.28 968.28 0.0M
2025-06-05 969.26 969.26 969.26 969.26 0.0M
2025-06-04 972.82 972.82 972.82 972.82 0.0M
2025-06-03 970.92 970.92 970.92 970.92 0.0M
2025-06-02 982.08 982.08 982.08 982.08 0.1M
2025-05-30 978.96 978.96 978.96 978.96 0.0M
2025-05-29 982.61 982.61 982.61 982.61 0.0M
2025-05-28 974.00 974.00 974.00 974.00 0.0M
2025-05-27 973.24 973.24 973.24 973.24 0.1M
2025-05-26 976.08 976.08 976.08 976.08 0.0M
2025-05-23 975.22 975.22 975.22 975.22 0.0M
2025-05-22 977.58 977.58 977.58 977.58 0.1M
2025-05-21 974.61 974.61 974.61 974.61 0.1M
2025-05-20 980.04 980.04 980.04 980.04 0.0M
2025-05-19 986.86 986.86 986.86 986.86 0.0M
2025-05-16 984.61 984.61 984.61 984.61 0.0M
2025-05-15 978.99 978.99 978.99 978.99 0.0M
2025-05-14 980.02 980.02 980.02 980.02 0.1M
2025-05-13 982.00 982.00 982.00 982.00 0.1M
2025-05-12 984.89 984.89 984.89 984.89 0.1M
2025-05-09 987.99 987.99 987.99 987.99 0.1M
2025-05-08 989.19 989.19 989.19 989.19 0.1M
2025-05-07 993.76 993.76 993.76 993.76 0.1M
2025-05-06 991.64 991.64 991.64 991.64 0.0M
2025-05-05 992.48 992.48 992.48 992.48 0.0M
2025-05-02 992.83 992.83 992.83 992.83 0.0M
2025-04-30 991.88 991.88 991.88 991.88 0.0M
2025-04-29 991.14 991.14 991.14 991.14 0.0M
2025-04-28 989.71 989.71 989.71 989.71 0.0M
2025-04-25 991.07 991.07 991.07 991.07 0.1M
2025-04-24 993.17 993.17 993.17 993.17 0.1M
2025-04-23 971.71 971.71 971.71 971.71 0.1M
2025-04-22 991.57 991.57 991.57 991.57 0.1M
2025-04-21 1,009.87 1,009.87 1,009.87 1,009.87 0.1M
2025-04-16 1,012.08 1,012.08 1,012.08 1,012.08 0.0M
2025-04-15 1,015.78 1,015.78 1,015.78 1,015.78 0.0M
2025-04-14 1,027.80 1,027.80 1,027.80 1,027.80 0.0M
2025-04-11 1,035.26 1,035.26 1,035.26 1,035.26 0.0M
2025-04-10 1,048.86 1,048.86 1,048.86 1,048.86 0.0M
2025-04-09 1,044.89 1,044.89 1,044.89 1,044.89 0.0M
2025-04-08 1,045.08 1,045.08 1,045.08 1,045.08 0.0M
2025-04-07 1,035.30 1,035.30 1,035.30 1,035.30 0.1M
2025-04-04 1,008.33 1,008.33 1,008.33 1,008.33 0.1M
2025-04-03 1,032.66 1,032.66 1,032.66 1,032.66 0.0M
2025-04-02 1,027.91 1,027.91 1,027.91 1,027.91 0.0M
2025-04-01 1,035.39 1,035.39 1,035.39 1,035.39 0.0M
2025-03-31 1,033.28 1,033.28 1,033.28 1,033.28 0.0M
2025-03-28 1,028.91 1,028.91 1,028.91 1,028.91 0.0M
2025-03-27 1,017.68 1,017.68 1,017.68 1,017.68 0.0M
2025-03-26 1,016.46 1,016.46 1,016.46 1,016.46 0.0M
2025-03-25 1,017.88 1,017.88 1,017.88 1,017.88 0.0M
2025-03-24 1,023.15 1,023.15 1,023.15 1,023.15 0.1M
2025-03-21 1,018.81 1,018.81 1,018.81 1,018.81 0.0M
2025-03-20 1,014.80 1,014.80 1,014.80 1,014.80 0.1M
2025-03-19 1,010.82 1,010.82 1,010.82 1,010.82 0.1M
2025-03-18 1,004.99 1,004.99 1,004.99 1,004.99 0.0M
2025-03-14 1,015.49 1,015.49 1,015.49 1,015.49 0.0M
2025-03-13 1,020.44 1,020.44 1,020.44 1,020.44 0.0M
2025-03-12 1,028.13 1,028.13 1,028.13 1,028.13 0.1M
2025-03-11 1,025.77 1,025.77 1,025.77 1,025.77 0.1M
2025-03-10 1,025.10 1,025.10 1,025.10 1,025.10 0.0M
2025-03-07 1,024.63 1,024.63 1,024.63 1,024.63 0.0M
2025-03-06 1,029.86 1,029.86 1,029.86 1,029.86 0.0M
2025-03-05 1,053.22 1,053.22 1,053.22 1,053.22 0.0M
2025-03-04 1,032.09 1,032.09 1,032.09 1,032.09 0.1M
2025-03-03 1,039.14 1,039.14 1,039.14 1,039.14 0.1M
2025-02-28 1,036.92 1,036.92 1,036.92 1,036.92 0.1M
2025-02-27 1,034.66 1,034.66 1,034.66 1,034.66 0.0M
2025-02-26 1,036.72 1,036.72 1,036.72 1,036.72 0.1M
2025-02-25 1,036.30 1,036.30 1,036.30 1,036.30 0.1M
2025-02-24 1,030.26 1,030.26 1,030.26 1,030.26 0.1M
2025-02-21 1,030.82 1,030.82 1,030.82 1,030.82 0.1M
2025-02-20 1,033.50 1,033.50 1,033.50 1,033.50 0.1M
2025-02-19 1,025.44 1,025.44 1,025.44 1,025.44 0.1M
2025-02-18 1,026.32 1,026.32 1,026.32 1,026.32 0.1M
2025-02-17 1,027.59 1,027.59 1,027.59 1,027.59 0.0M
2025-02-14 1,036.57 1,036.57 1,036.57 1,036.57 0.0M
2025-02-13 1,036.27 1,036.27 1,036.27 1,036.27 0.0M
2025-02-12 1,039.71 1,039.71 1,039.71 1,039.71 0.0M
2025-02-11 1,039.57 1,039.57 1,039.57 1,039.57 0.0M
2025-02-10 1,038.86 1,038.86 1,038.86 1,038.86 0.1M
2025-02-07 1,036.50 1,036.50 1,036.50 1,036.50 0.0M
2025-02-06 1,042.34 1,042.34 1,042.34 1,042.34 0.0M
2025-02-05 1,031.96 1,031.96 1,031.96 1,031.96 0.0M
2025-02-04 1,044.35 1,044.35 1,044.35 1,044.35 0.0M
2025-01-31 1,035.78 1,035.78 1,035.78 1,035.78 0.0M
2025-01-30 1,036.92 1,036.92 1,036.92 1,036.92 0.3M
2025-01-29 1,041.71 1,041.71 1,041.71 1,041.71 0.1M
2025-01-28 1,048.47 1,048.47 1,048.47 1,048.47 0.1M
2025-01-27 1,024.02 1,024.02 1,024.02 1,024.02 0.0M
2025-01-24 1,032.16 1,032.16 1,032.16 1,032.16 0.0M
2025-01-23 1,039.51 1,039.51 1,039.51 1,039.51 0.0M
2025-01-22 1,041.41 1,041.41 1,041.41 1,041.41 0.0M
2025-01-21 1,039.27 1,039.27 1,039.27 1,039.27 0.0M
2025-01-20 1,048.12 1,048.12 1,048.12 1,048.12 0.0M
2025-01-17 1,050.71 1,050.71 1,050.71 1,050.71 0.0M
2025-01-16 1,036.05 1,036.05 1,036.05 1,036.05 0.0M
2025-01-15 1,035.37 1,035.37 1,035.37 1,035.37 0.0M
2025-01-14 1,051.71 1,051.71 1,051.71 1,051.71 0.0M
2025-01-13 1,046.20 1,046.20 1,046.20 1,046.20 0.0M
2025-01-10 1,034.36 1,034.36 1,034.36 1,034.36 0.0M
2025-01-09 1,029.71 1,029.71 1,029.71 1,029.71 0.0M
2025-01-08 1,027.58 1,027.58 1,027.58 1,027.58 0.0M
2025-01-07 1,026.13 1,026.13 1,026.13 1,026.13 0.0M
2025-01-06 1,043.67 1,043.67 1,043.67 1,043.67 0.1M
2025-01-03 1,044.52 1,044.52 1,044.52 1,044.52 0.1M
2025-01-02 1,049.08 1,049.08 1,049.08 1,049.08 0.0M