Neos Enhanced Income Aggregate Bond ETF (BNDI)

BNDI
🏛️ アメリカ →
47.52
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 48.42 48.48 48.42 48.42 0.0M
2023-12-28 48.57 48.58 48.52 48.52 0.0M
2023-12-27 48.58 48.64 48.58 48.64 0.0M
2023-12-26 48.32 48.38 48.32 48.34 0.0M
2023-12-22 48.40 48.40 48.30 48.30 0.0M
2023-12-21 48.31 48.31 48.26 48.31 0.0M
2023-12-20 48.27 48.31 48.27 48.31 0.0M
2023-12-19 48.40 48.44 48.38 48.40 0.0M
2023-12-18 48.35 48.35 48.31 48.32 0.0M
2023-12-15 48.40 48.52 48.40 48.40 0.0M
2023-12-14 48.39 48.54 48.39 48.51 0.0M
2023-12-13 47.85 48.10 47.85 48.10 0.0M
2023-12-12 47.37 47.54 47.37 47.52 0.0M
2023-12-11 47.40 47.40 47.36 47.38 0.0M
2023-12-08 47.37 47.37 47.28 47.37 0.0M
2023-12-07 47.56 47.70 47.56 47.63 0.0M
2023-12-06 47.66 47.66 47.60 47.60 0.0M
2023-12-05 47.47 47.47 47.45 47.45 0.0M
2023-12-04 47.16 47.16 47.16 47.16 0.0M
2023-12-01 47.31 47.31 47.31 47.31 0.0M
2023-11-30 46.93 46.93 46.90 46.90 0.0M
2023-11-29 47.10 47.10 47.10 47.10 0.0M
2023-11-28 46.79 46.85 46.79 46.85 0.0M
2023-11-27 46.65 46.65 46.65 46.65 0.0M
2023-11-24 46.42 46.42 46.41 46.41 0.0M
2023-11-22 46.59 46.59 46.59 46.59 0.0M
2023-11-21 46.76 46.76 46.76 46.76 0.0M
2023-11-20 46.72 46.72 46.72 46.72 0.0M
2023-11-17 46.61 46.63 46.61 46.63 0.0M
2023-11-16 46.57 46.57 46.57 46.57 0.0M
2023-11-15 46.31 46.36 46.31 46.33 0.0M
2023-11-14 46.62 46.62 46.57 46.59 0.0M
2023-11-13 45.83 46.00 45.83 46.00 0.0M
2023-11-10 46.02 46.02 46.02 46.02 0.0M
2023-11-09 46.01 46.02 45.93 45.93 0.0M
2023-11-08 46.27 46.27 46.27 46.27 0.0M
2023-11-07 45.97 46.18 45.97 46.13 0.0M
2023-11-06 45.94 45.94 45.89 45.91 0.0M
2023-11-03 46.29 46.29 46.08 46.08 0.0M
2023-11-02 45.83 45.84 45.82 45.82 0.0M
2023-11-01 45.23 45.51 45.23 45.51 0.0M
2023-10-31 45.08 45.08 45.08 45.08 0.0M
2023-10-30 45.05 45.05 45.05 45.05 0.0M
2023-10-27 45.04 45.04 45.04 45.04 0.0M
2023-10-26 44.92 45.08 44.92 45.08 0.0M
2023-10-25 44.83 44.83 44.83 44.83 0.0M
2023-10-24 45.38 45.38 45.38 45.38 0.0M
2023-10-23 44.88 45.22 44.88 45.22 0.0M
2023-10-20 45.03 45.03 45.03 45.03 0.0M
2023-10-19 45.06 45.06 44.91 44.91 0.0M
2023-10-18 45.11 45.11 45.11 45.11 0.0M
2023-10-17 45.31 45.33 45.29 45.29 0.0M
2023-10-16 45.62 45.62 45.62 45.62 0.0M
2023-10-13 45.81 45.81 45.81 45.81 0.0M
2023-10-12 45.64 45.64 45.64 45.64 0.0M
2023-10-11 46.10 46.10 46.00 46.04 0.0M
2023-10-10 45.82 45.82 45.82 45.82 0.0M
2023-10-09 45.89 45.89 45.89 45.89 0.0M
2023-10-06 45.46 45.46 45.44 45.44 0.0M
2023-10-05 45.59 45.59 45.59 45.59 0.0M
2023-10-04 45.51 45.51 45.51 45.51 0.0M
2023-10-03 45.23 45.23 45.23 45.23 0.0M
2023-10-02 45.60 45.62 45.60 45.62 0.0M
2023-09-29 46.03 46.03 45.90 45.90 0.0M
2023-09-28 45.86 45.91 45.86 45.91 0.0M
2023-09-27 45.76 45.76 45.76 45.76 0.0M
2023-09-26 46.04 46.04 45.98 45.98 0.0M
2023-09-25 46.12 46.12 46.02 46.02 0.0M
2023-09-22 46.34 46.34 46.34 46.34 0.0M
2023-09-21 46.28 46.31 46.21 46.21 0.0M
2023-09-20 46.60 46.60 46.60 46.60 0.0M
2023-09-19 46.83 46.83 46.83 46.83 0.0M
2023-09-18 46.94 46.94 46.94 46.94 0.0M
2023-09-15 46.93 46.93 46.90 46.90 0.0M
2023-09-14 46.97 47.01 46.97 47.00 0.0M
2023-09-13 47.03 47.04 47.03 47.04 0.0M
2023-09-12 47.00 47.00 47.00 47.00 0.0M
2023-09-11 46.90 46.97 46.90 46.97 0.0M
2023-09-08 47.04 47.04 47.04 47.04 0.0M
2023-09-07 47.00 47.00 47.00 47.00 0.0M
2023-09-06 46.89 46.89 46.84 46.84 0.0M
2023-09-05 46.94 47.02 46.92 46.92 0.0M
2023-09-01 47.23 47.23 47.17 47.17 0.0M
2023-08-31 47.40 47.40 47.40 47.40 0.0M
2023-08-30 47.32 47.32 47.32 47.32 0.0M
2023-08-29 47.33 47.33 47.33 47.33 0.0M
2023-08-28 47.02 47.04 47.00 47.04 0.0M
2023-08-25 46.94 46.94 46.94 46.94 0.0M
2023-08-24 46.94 46.94 46.94 46.94 0.0M
2023-08-23 47.06 47.06 47.04 47.04 0.0M
2023-08-22 46.93 46.93 46.82 46.82 0.0M
2023-08-21 46.77 46.78 46.77 46.78 0.0M
2023-08-18 46.99 46.99 46.99 46.99 0.0M
2023-08-17 46.88 46.88 46.88 46.88 0.0M
2023-08-16 47.17 47.17 46.93 46.93 0.0M
2023-08-15 47.11 47.16 47.06 47.06 0.0M
2023-08-14 47.18 47.18 47.18 47.18 0.0M
2023-08-11 47.23 47.23 47.23 47.23 0.0M
2023-08-10 47.50 47.50 47.35 47.35 0.0M
2023-08-09 47.65 47.65 47.65 47.65 0.0M
2023-08-08 47.61 47.61 47.61 47.61 0.0M
2023-08-07 47.47 47.47 47.37 47.45 0.0M
2023-08-04 47.50 47.50 47.50 47.50 0.0M
2023-08-03 47.11 47.15 47.11 47.12 0.0M
2023-08-02 47.37 47.42 47.36 47.42 0.0M
2023-08-01 47.70 47.70 47.54 47.55 0.0M
2023-07-31 47.82 47.82 47.82 47.82 0.0M
2023-07-28 47.79 47.81 47.77 47.77 0.0M
2023-07-27 47.71 47.71 47.60 47.60 0.0M
2023-07-26 47.88 48.00 47.88 48.00 0.0M
2023-07-25 48.06 48.06 48.06 48.06 0.0M
2023-07-24 48.12 48.16 48.12 48.12 0.0M
2023-07-21 48.17 48.19 48.17 48.19 0.0M
2023-07-20 48.05 48.08 48.05 48.08 0.0M
2023-07-19 48.32 48.32 48.28 48.32 0.0M
2023-07-18 48.31 48.31 48.21 48.21 0.0M
2023-07-17 48.06 48.12 48.06 48.12 0.0M
2023-07-14 48.28 48.28 48.09 48.09 0.0M
2023-07-13 48.24 48.33 48.24 48.31 0.0M
2023-07-12 48.05 48.05 48.04 48.04 0.0M
2023-07-11 47.59 47.69 47.59 47.62 0.0M
2023-07-10 47.59 47.61 47.57 47.57 0.0M
2023-07-07 47.41 47.41 47.41 47.41 0.0M
2023-07-06 47.37 47.45 47.34 47.45 0.0M
2023-07-05 48.00 48.00 47.70 47.70 0.0M
2023-07-03 48.10 48.10 48.01 48.03 0.0M
2023-06-30 47.93 48.06 47.93 48.03 0.0M
2023-06-29 47.85 47.86 47.85 47.86 0.0M
2023-06-28 48.24 48.24 48.22 48.22 0.0M
2023-06-27 48.07 48.07 48.07 48.07 0.0M
2023-06-26 48.24 48.24 48.18 48.18 0.0M
2023-06-22 47.92 48.03 47.92 47.97 0.0M
2023-06-21 48.43 48.43 48.42 48.42 0.0M
2023-06-20 48.35 48.35 48.35 48.35 0.0M
2023-06-16 48.31 48.31 48.27 48.27 0.0M
2023-06-15 48.40 48.48 48.38 48.38 0.0M
2023-06-14 48.10 48.10 48.10 48.10 0.0M
2023-06-13 48.25 48.25 48.04 48.04 0.0M
2023-06-12 48.24 48.24 48.24 48.24 0.0M
2023-06-09 48.16 48.16 48.16 48.16 0.0M
2023-06-08 48.26 48.26 48.26 48.26 0.0M
2023-06-07 48.07 48.07 47.99 48.02 0.0M
2023-06-06 48.12 48.28 48.12 48.28 0.0M
2023-06-05 48.27 48.27 48.24 48.24 0.0M
2023-06-02 48.41 48.41 48.24 48.24 0.0M
2023-06-01 48.56 48.60 48.54 48.60 0.0M
2023-05-31 48.26 48.37 48.26 48.37 0.0M
2023-05-30 48.16 48.16 48.16 48.16 0.0M
2023-05-26 47.86 47.86 47.86 47.86 0.0M
2023-05-25 47.79 47.79 47.79 47.79 0.0M
2023-05-24 47.98 47.98 47.98 47.98 0.0M
2023-05-23 48.25 48.30 48.25 48.30 0.0M
2023-05-22 48.52 48.54 48.27 48.27 0.0M
2023-05-19 48.27 48.36 48.27 48.29 0.0M
2023-05-18 48.42 48.42 48.42 48.42 0.0M
2023-05-17 48.67 48.89 48.61 48.61 0.0M
2023-05-16 48.65 48.94 48.63 48.69 0.0M
2023-05-15 48.74 48.81 48.74 48.81 0.0M
2023-05-12 49.17 49.17 48.99 48.99 0.0M
2023-05-11 49.45 49.45 49.17 49.17 0.0M
2023-05-10 48.95 49.02 48.95 49.02 0.0M
2023-05-09 48.84 48.84 48.73 48.73 0.0M
2023-05-08 48.90 48.90 48.80 48.80 0.0M
2023-05-05 49.25 49.25 49.01 49.01 0.0M
2023-05-04 49.39 49.40 49.25 49.25 0.0M
2023-05-03 49.30 49.30 49.30 49.30 0.0M
2023-05-02 49.01 49.09 49.01 49.09 0.0M
2023-05-01 48.63 48.63 48.63 48.63 0.0M
2023-04-28 49.07 49.13 49.07 49.13 0.0M
2023-04-27 48.90 48.99 48.86 48.86 0.0M
2023-04-26 49.09 49.09 48.99 48.99 0.0M
2023-04-25 49.39 49.41 49.39 49.41 0.0M
2023-04-24 49.13 49.13 49.13 49.13 0.0M
2023-04-21 48.93 48.93 48.88 48.88 0.0M
2023-04-20 48.97 48.97 48.93 48.93 0.0M
2023-04-18 48.85 48.86 48.80 48.80 0.0M
2023-04-17 48.89 48.89 48.75 48.75 0.0M
2023-04-13 49.32 49.32 49.21 49.21 0.0M
2023-04-12 49.36 49.36 49.23 49.24 0.0M
2023-04-11 49.16 49.21 49.16 49.21 0.0M
2023-04-10 49.16 49.16 49.16 49.16 0.0M
2023-04-06 49.56 49.58 49.50 49.50 0.0M
2023-04-05 49.59 49.64 49.52 49.52 0.0M
2023-04-04 49.41 49.41 49.36 49.36 0.0M
2023-04-03 49.22 49.22 49.18 49.18 0.0M
2023-03-31 48.91 48.97 48.91 48.97 0.0M
2023-03-30 48.76 48.76 48.72 48.72 0.0M
2023-03-29 48.64 48.64 48.64 48.64 0.0M
2023-03-28 48.57 48.62 48.57 48.59 0.0M
2023-03-27 48.66 48.66 48.66 48.66 0.0M
2023-03-24 49.13 49.13 49.13 49.13 0.0M
2023-03-23 48.85 49.09 48.85 49.05 0.0M
2023-03-22 48.52 48.93 48.52 48.93 0.0M
2023-03-21 48.73 48.73 48.73 48.73 0.0M
2023-03-20 48.81 48.87 48.46 48.79 0.0M
2023-03-17 48.99 48.99 48.99 48.99 0.0M
2023-03-16 48.66 48.66 48.66 48.66 0.0M
2023-03-15 48.80 48.80 48.80 48.80 0.0M
2023-03-14 48.40 48.42 48.37 48.37 0.0M
2023-03-13 48.66 48.66 48.51 48.51 0.0M
2023-03-10 48.31 48.31 48.17 48.19 0.0M
2023-03-09 47.71 47.71 47.71 47.71 0.0M
2023-03-08 47.79 47.79 47.57 47.57 0.0M
2023-03-07 47.68 47.68 47.61 47.61 0.0M
2023-03-06 47.71 47.71 47.69 47.69 0.0M
2023-03-03 47.81 47.81 47.79 47.79 0.0M
2023-03-02 47.38 47.39 47.38 47.39 0.0M
2023-03-01 47.50 47.50 47.50 47.50 0.0M
2023-02-28 47.76 47.77 47.74 47.77 0.0M
2023-02-27 47.79 47.79 47.76 47.76 0.0M
2023-02-24 47.65 47.67 47.65 47.67 0.0M
2023-02-23 47.93 47.93 47.93 47.93 0.0M
2023-02-22 47.89 47.89 47.89 47.89 0.0M
2023-02-21 48.00 48.00 47.78 47.78 0.0M
2023-02-17 48.28 48.28 48.28 48.28 0.0M
2023-02-16 48.15 48.15 48.15 48.15 0.0M
2023-02-14 48.47 48.47 48.47 48.47 0.0M
2023-02-10 48.45 48.45 48.45 48.45 0.0M
2023-02-09 48.65 48.65 48.65 48.65 0.0M
2023-02-08 48.86 48.86 48.86 48.86 0.0M
2023-02-07 48.81 48.81 48.81 48.81 0.0M
2023-02-06 48.84 48.84 48.84 48.84 0.0M
2023-02-03 49.15 49.20 49.15 49.19 0.0M
2023-02-02 49.58 49.58 49.58 49.58 0.0M
2023-02-01 49.56 49.56 49.56 49.56 0.0M
2023-01-31 49.17 49.17 49.17 49.17 0.0M
2023-01-30 49.01 49.03 49.01 49.02 0.0M
2023-01-27 49.16 49.16 49.16 49.16 0.0M
2023-01-26 49.20 49.20 49.20 49.20 0.0M
2023-01-25 49.24 49.28 49.24 49.28 0.0M
2023-01-24 49.23 49.41 49.23 49.41 0.0M
2023-01-23 49.30 49.32 49.21 49.21 0.0M
2023-01-20 49.31 49.32 49.22 49.32 0.0M
2023-01-17 49.14 49.14 49.14 49.14 0.0M
2023-01-12 49.38 49.38 49.38 49.38 0.0M
2023-01-06 48.81 48.81 48.81 48.81 0.0M
2023-01-04 48.28 48.28 48.28 48.28 0.0M