iShares Systematic Bond ETF (FIBR)

FIBR
🏛️ アメリカ →
89.86
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
2024-12-31 87.08 87.08 86.97 86.98 0.0M
2024-12-30 86.93 87.07 86.91 87.02 0.0M
2024-12-27 86.86 86.89 86.86 86.86 0.0M
2024-12-26 86.65 86.89 86.65 86.89 0.0M
2024-12-24 86.73 86.73 86.73 86.73 0.0M
2024-12-23 86.79 86.79 86.63 86.65 0.0M
2024-12-20 86.64 86.77 86.64 86.77 0.0M
2024-12-19 86.47 86.49 86.47 86.49 0.0M
2024-12-18 87.12 87.15 86.45 86.50 0.0M
2024-12-17 87.43 87.46 87.39 87.39 0.0M
2024-12-16 87.48 87.52 87.47 87.50 0.0M
2024-12-13 87.43 87.43 87.43 87.43 0.0M
2024-12-12 87.75 87.75 87.62 87.62 0.0M
2024-12-11 87.87 87.87 87.75 87.76 0.0M
2024-12-10 87.63 87.66 87.63 87.66 0.0M
2024-12-09 87.72 87.73 87.67 87.70 0.0M
2024-12-06 87.72 87.72 87.70 87.71 0.0M
2024-12-05 87.51 87.55 87.45 87.51 0.0M
2024-12-04 87.45 87.63 87.45 87.58 0.0M
2024-12-03 87.52 87.52 87.41 87.41 0.0M
2024-12-02 86.76 87.47 86.76 87.46 0.0M
2024-11-29 87.81 87.81 87.81 87.81 0.0M
2024-11-27 87.64 87.65 87.63 87.63 0.0M
2024-11-26 87.43 87.46 87.41 87.46 0.0M
2024-11-25 87.58 87.62 87.56 87.61 0.0M
2024-11-22 87.31 87.31 87.31 87.31 0.0M
2024-11-21 87.32 87.36 87.30 87.30 0.0M
2024-11-20 87.23 87.30 87.22 87.25 0.0M
2024-11-19 87.33 87.33 87.29 87.29 0.0M
2024-11-18 87.17 87.23 87.17 87.23 0.0M
2024-11-15 87.16 87.16 87.16 87.16 0.0M
2024-11-14 87.26 87.26 87.09 87.09 0.0M
2024-11-13 87.35 87.37 87.17 87.35 0.0M
2024-11-12 87.18 87.27 87.18 87.20 0.0M
2024-11-11 87.38 87.44 87.34 87.42 0.0M
2024-11-08 87.49 87.49 87.45 87.46 0.0M
2024-11-07 87.59 87.59 87.59 87.59 0.0M
2024-11-06 87.07 87.10 87.04 87.10 0.0M
2024-11-05 86.87 87.01 86.82 87.01 0.0M
2024-11-04 87.01 87.01 86.88 86.90 0.0M
2024-11-01 87.05 87.05 86.80 86.80 0.0M
2024-10-31 87.31 87.32 87.26 87.26 0.0M
2024-10-30 87.52 87.52 87.31 87.31 0.0M
2024-10-29 87.33 87.61 87.33 87.56 0.0M
2024-10-28 87.53 87.57 87.48 87.52 0.0M
2024-10-25 87.74 87.74 87.53 87.54 0.0M
2024-10-24 87.51 87.65 87.51 87.52 0.0M
2024-10-23 87.42 87.44 87.32 87.36 0.0M
2024-10-22 87.76 87.76 87.64 87.70 0.0M
2024-10-21 87.71 87.75 87.71 87.72 0.0M
2024-10-18 88.02 88.02 88.00 88.01 0.0M
2024-10-17 87.89 87.94 87.89 87.94 0.0M
2024-10-16 87.94 88.06 87.94 88.06 0.0M
2024-10-15 87.98 87.98 87.96 87.97 0.0M
2024-10-14 87.79 87.91 87.79 87.91 0.0M
2024-10-11 87.86 87.92 87.86 87.92 0.0M
2024-10-10 87.74 87.75 87.73 87.75 0.0M
2024-10-09 87.75 87.83 87.75 87.78 0.0M
2024-10-08 87.76 87.82 87.76 87.82 0.0M
2024-10-07 87.70 87.75 87.68 87.70 0.0M
2024-10-04 88.31 88.31 87.87 87.87 0.0M
2024-10-03 88.38 88.38 88.21 88.27 0.0M
2024-10-02 88.37 88.42 88.37 88.42 0.0M
2024-10-01 88.35 88.58 88.34 88.43 0.0M
2024-09-30 88.67 88.67 88.61 88.64 0.0M
2024-09-27 88.68 88.76 88.68 88.76 0.0M
2024-09-26 88.54 88.66 88.54 88.61 0.0M
2024-09-25 88.72 88.72 88.66 88.66 0.0M
2024-09-24 88.92 88.92 88.71 88.78 0.0M
2024-09-23 88.69 88.69 88.67 88.67 0.0M
2024-09-20 88.74 88.74 88.71 88.71 0.0M
2024-09-19 88.65 88.70 88.65 88.67 0.0M
2024-09-18 88.37 88.59 88.37 88.46 0.0M
2024-09-17 88.37 88.44 88.37 88.44 0.0M
2024-09-16 88.38 88.41 88.32 88.38 0.0M
2024-09-13 88.33 88.37 88.33 88.37 0.0M
2024-09-12 88.17 88.25 88.14 88.16 0.0M
2024-09-11 88.02 88.15 88.01 88.15 0.0M
2024-09-10 88.12 88.20 88.07 88.20 0.0M
2024-09-09 87.93 88.07 87.93 88.02 0.0M
2024-09-06 88.05 88.05 87.94 87.97 0.0M
2024-09-05 87.89 87.96 87.83 87.96 0.0M
2024-09-04 87.80 87.83 87.76 87.83 0.0M
2024-09-03 87.63 87.63 87.62 87.62 0.0M
2024-08-30 88.04 88.04 88.02 88.02 0.0M
2024-08-29 87.91 88.05 87.91 88.02 0.0M
2024-08-28 87.97 88.04 87.97 87.99 0.0M
2024-08-27 88.02 88.04 87.99 88.04 0.0M
2024-08-26 88.04 88.04 87.85 87.88 0.0M
2024-08-23 87.89 88.06 87.86 88.02 0.0M
2024-08-22 87.72 87.76 87.65 87.70 0.0M
2024-08-21 87.66 87.79 87.63 87.79 0.0M
2024-08-20 87.54 87.54 87.52 87.52 0.0M
2024-08-19 87.33 87.50 87.33 87.50 0.0M
2024-08-16 87.41 87.43 87.41 87.43 0.0M
2024-08-15 87.26 87.27 87.12 87.12 0.0M
2024-08-14 87.45 87.45 87.05 87.05 0.0M
2024-08-13 87.32 87.35 87.26 87.35 0.0M
2024-08-12 87.08 87.08 87.08 87.08 0.0M
2024-08-09 86.96 87.05 86.95 87.01 0.0M
2024-08-08 86.91 86.92 86.87 86.92 0.0M
2024-08-07 86.82 86.82 86.79 86.79 0.0M
2024-08-06 87.26 87.26 86.91 86.98 0.0M
2024-08-05 87.03 87.03 86.90 86.91 0.0M
2024-08-02 87.32 87.33 87.30 87.30 0.0M
2024-08-01 87.00 87.00 86.94 86.94 0.0M
2024-07-31 87.00 87.23 87.00 87.21 0.0M
2024-07-30 86.87 86.91 86.87 86.91 0.0M
2024-07-29 86.85 86.95 86.85 86.90 0.0M
2024-07-26 86.86 86.86 86.85 86.85 0.0M
2024-07-25 86.77 86.77 86.68 86.74 0.0M
2024-07-24 86.73 86.82 86.62 86.62 0.0M
2024-07-23 87.02 87.02 86.56 86.72 0.0M
2024-07-22 86.65 86.74 86.61 86.72 0.0M
2024-07-19 86.58 86.58 86.56 86.56 0.0M
2024-07-18 86.76 86.76 86.68 86.68 0.0M
2024-07-17 86.84 86.84 86.72 86.78 0.0M
2024-07-16 86.65 86.78 86.52 86.78 0.0M
2024-07-15 86.70 86.73 86.62 86.68 0.0M
2024-07-12 86.61 86.72 86.60 86.72 0.0M
2024-07-11 86.48 86.56 86.48 86.53 0.0M
2024-07-10 86.18 86.19 86.07 86.16 0.0M
2024-07-09 85.99 86.16 85.99 86.12 0.0M
2024-07-08 86.12 86.16 86.08 86.15 0.0M
2024-07-05 86.15 86.19 86.07 86.15 0.0M
2024-07-03 85.54 85.79 85.54 85.79 0.0M
2024-07-02 85.56 85.60 85.56 85.57 0.0M
2024-07-01 85.43 85.47 85.36 85.43 0.0M
2024-06-28 86.13 86.13 85.85 85.85 0.0M
2024-06-27 85.86 85.92 85.77 85.87 0.0M
2024-06-26 85.83 85.83 85.78 85.78 0.0M
2024-06-25 85.85 85.92 85.85 85.88 0.0M
2024-06-24 85.93 85.93 85.93 85.93 0.0M
2024-06-21 85.85 86.01 85.85 86.01 0.0M
2024-06-20 85.84 85.91 85.84 85.91 0.0M
2024-06-18 85.91 85.91 85.91 85.91 0.0M
2024-06-17 85.58 85.81 85.58 85.74 0.0M
2024-06-14 85.84 85.87 85.84 85.87 0.0M
2024-06-13 86.09 86.09 86.07 86.08 0.0M
2024-06-12 86.12 86.15 85.90 85.90 0.0M
2024-06-11 85.54 85.61 85.47 85.58 0.0M
2024-06-10 85.43 85.43 85.40 85.43 0.0M
2024-06-07 85.48 85.50 85.34 85.42 0.0M
2024-06-06 85.61 85.74 85.61 85.74 0.0M
2024-06-05 85.53 85.73 85.53 85.73 0.0M
2024-06-04 85.58 85.58 85.58 85.58 0.0M
2024-06-03 85.44 85.46 85.41 85.46 0.0M
2024-05-31 85.53 85.62 85.53 85.62 0.0M
2024-05-30 85.37 85.37 85.32 85.35 0.0M
2024-05-29 85.16 85.16 85.12 85.12 0.0M
2024-05-28 85.51 85.51 85.30 85.30 0.0M
2024-05-24 85.37 85.37 85.37 85.37 0.0M
2024-05-23 85.32 85.34 85.31 85.31 0.0M
2024-05-22 85.57 85.62 85.52 85.52 0.0M
2024-05-21 85.75 85.75 85.71 85.71 0.0M
2024-05-20 85.60 85.62 85.60 85.62 0.0M
2024-05-17 85.65 85.65 85.61 85.64 0.0M
2024-05-16 85.88 85.90 85.70 85.74 0.0M
2024-05-15 85.90 85.95 85.90 85.91 0.0M
2024-05-14 85.49 85.54 85.49 85.50 0.0M
2024-05-13 85.35 85.39 85.31 85.34 0.0M
2024-05-10 85.48 85.48 85.29 85.35 0.0M
2024-05-09 85.50 85.50 85.50 85.50 0.0M
2024-05-08 85.30 85.40 85.30 85.39 0.0M
2024-05-07 85.67 85.67 85.48 85.48 0.0M
2024-05-06 85.52 85.52 85.42 85.42 0.0M
2024-05-03 85.33 85.38 85.32 85.38 0.0M
2024-05-02 85.14 85.14 85.14 85.14 0.0M
2024-05-01 84.89 84.89 84.69 84.73 0.0M
2024-04-30 84.74 84.74 84.73 84.73 0.0M
2024-04-29 85.03 85.03 85.03 85.03 0.0M
2024-04-26 84.95 84.95 84.82 84.89 0.0M
2024-04-25 84.57 84.75 84.57 84.75 0.0M
2024-04-24 84.83 84.88 84.74 84.86 0.0M
2024-04-23 84.60 85.06 84.60 84.99 0.0M
2024-04-22 84.77 84.77 84.77 84.77 0.0M
2024-04-19 84.43 84.54 84.43 84.49 0.0M
2024-04-18 84.52 84.52 84.48 84.48 0.0M
2024-04-17 84.43 84.65 84.43 84.56 0.0M
2024-04-16 84.30 84.38 84.30 84.38 0.0M
2024-04-15 84.59 84.66 84.59 84.66 0.0M
2024-04-12 84.93 85.02 84.93 84.98 0.0M
2024-04-11 84.74 84.87 84.74 84.87 0.0M
2024-04-10 84.82 84.92 84.76 84.76 0.0M
2024-04-09 85.41 85.55 85.39 85.47 0.0M
2024-04-08 85.41 85.44 85.34 85.36 0.0M
2024-04-05 85.46 85.61 85.44 85.44 0.0M
2024-04-04 85.60 85.60 85.54 85.54 0.0M
2024-04-03 85.36 85.57 85.32 85.56 0.0M
2024-04-02 85.22 85.49 85.22 85.49 0.0M
2024-04-01 85.66 85.66 85.37 85.47 0.0M
2024-03-28 85.99 86.06 85.99 86.02 0.0M
2024-03-27 86.02 86.18 86.02 86.18 0.0M
2024-03-26 85.99 86.04 85.98 85.98 0.0M
2024-03-25 86.07 86.07 86.04 86.04 0.0M
2024-03-22 86.18 86.18 86.13 86.13 0.0M
2024-03-21 86.07 86.13 86.07 86.13 0.0M
2024-03-20 85.72 86.05 85.72 86.05 0.0M
2024-03-19 85.57 85.80 85.57 85.77 0.0M
2024-03-18 85.49 85.55 85.48 85.54 0.0M
2024-03-15 85.54 85.59 85.44 85.44 0.0M
2024-03-14 85.53 85.54 85.47 85.52 0.0M
2024-03-13 85.85 85.89 85.82 85.82 0.0M
2024-03-12 85.72 85.82 85.70 85.82 0.0M
2024-03-11 85.97 85.99 85.93 85.93 0.0M
2024-03-08 86.09 86.13 85.95 85.98 0.0M
2024-03-07 85.92 85.92 85.75 85.84 0.0M
2024-03-06 85.71 85.76 85.63 85.63 0.0M
2024-03-05 85.55 85.58 85.50 85.58 0.0M
2024-03-04 85.38 85.49 85.38 85.49 0.0M
2024-03-01 85.34 85.52 85.34 85.52 0.0M
2024-02-29 85.73 85.73 85.42 85.57 0.0M
2024-02-28 85.50 85.67 85.50 85.59 0.0M
2024-02-27 85.49 85.55 85.49 85.49 0.0M
2024-02-26 85.54 85.63 85.53 85.61 0.0M
2024-02-23 85.68 85.73 85.68 85.68 0.0M
2024-02-22 85.59 85.64 85.58 85.58 0.0M
2024-02-21 85.79 85.79 85.59 85.59 0.0M
2024-02-20 85.74 85.85 85.74 85.81 0.0M
2024-02-16 85.53 85.59 85.53 85.58 0.0M
2024-02-15 85.67 85.87 85.67 85.86 0.0M
2024-02-14 85.50 85.81 85.44 85.81 0.0M
2024-02-13 85.42 85.42 85.32 85.32 0.0M
2024-02-12 85.80 85.88 85.80 85.84 0.0M
2024-02-09 85.79 85.79 85.78 85.78 0.0M
2024-02-08 85.80 85.90 85.80 85.88 0.0M
2024-02-07 86.06 86.13 85.89 85.98 0.0M
2024-02-06 85.92 86.11 85.89 86.00 0.0M
2024-02-05 85.64 85.73 85.58 85.68 0.0M
2024-02-02 85.91 86.04 85.87 86.01 0.0M
2024-02-01 86.41 86.44 86.33 86.39 0.0M
2024-01-31 86.52 86.52 86.52 86.52 0.0M
2024-01-30 86.46 86.46 86.27 86.42 0.0M
2024-01-29 86.47 86.57 86.40 86.46 0.0M
2024-01-26 86.33 86.36 86.29 86.30 0.0M
2024-01-25 86.28 86.40 86.17 86.40 0.0M
2024-01-24 86.18 86.23 86.03 86.07 0.0M
2024-01-23 85.88 85.97 85.88 85.97 0.0M
2024-01-22 86.13 86.17 86.13 86.17 0.0M
2024-01-19 85.93 86.05 85.92 86.05 0.0M
2024-01-18 86.10 86.10 85.91 85.96 0.0M
2024-01-17 85.98 85.99 85.98 85.99 0.0M
2024-01-16 86.42 86.42 86.17 86.20 0.0M
2024-01-12 86.71 86.71 86.69 86.69 0.0M
2024-01-11 86.14 86.51 86.13 86.51 0.0M
2024-01-10 86.07 86.07 85.99 85.99 0.0M
2024-01-09 85.94 86.03 85.94 86.03 0.0M
2024-01-08 85.81 86.12 85.81 85.99 0.0M
2024-01-05 85.78 85.78 85.57 85.57 0.0M
2024-01-04 85.57 85.59 85.48 85.49 0.0M
2024-01-03 85.72 85.88 85.71 85.87 0.0M
2024-01-02 85.93 85.93 85.86 85.86 0.0M