PIMCO Dynamic Income Fund (PDI)

PDI
🏛️ アメリカ →
19.82
最終更新: 2025-10-01
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
2021-12-31 25.23 25.95 25.20 25.91 2.7M
2021-12-30 25.07 25.23 25.00 25.08 1.5M
2021-12-29 25.00 25.09 24.92 25.06 1.2M
2021-12-28 25.17 25.27 25.01 25.04 1.1M
2021-12-27 25.35 25.44 25.13 25.18 1.3M
2021-12-23 25.12 25.48 25.05 25.24 1.0M
2021-12-22 24.90 25.18 24.86 25.05 1.1M
2021-12-21 24.98 25.11 24.82 24.91 1.3M
2021-12-20 25.00 25.21 24.81 24.88 1.3M
2021-12-17 24.89 25.88 24.86 25.35 1.4M
2021-12-16 24.75 25.21 24.70 24.93 1.2M
2021-12-15 25.00 25.02 24.54 24.75 1.8M
2021-12-14 24.99 25.10 24.72 24.87 0.9M
2021-12-13 25.10 25.20 24.93 25.12 0.7M
2021-12-10 25.15 25.24 25.00 25.13 0.4M
2021-12-09 25.20 25.22 25.00 25.15 0.5M
2021-12-08 25.59 25.60 25.19 25.24 0.5M
2021-12-07 25.65 25.85 25.50 25.54 0.4M
2021-12-06 25.58 25.96 25.41 25.77 0.6M
2021-12-03 25.60 25.64 25.34 25.44 0.4M
2021-12-02 25.37 25.63 25.30 25.44 0.3M
2021-12-01 25.47 25.58 25.25 25.29 0.4M
2021-11-30 25.40 25.46 25.03 25.25 0.5M
2021-11-29 25.56 25.63 25.40 25.52 0.4M
2021-11-26 25.48 25.58 25.30 25.45 0.4M
2021-11-24 25.53 25.65 25.33 25.59 0.4M
2021-11-23 25.70 25.75 25.32 25.50 0.8M
2021-11-22 26.40 26.47 25.57 25.81 1.6M
2021-11-19 26.41 26.55 26.38 26.47 0.3M
2021-11-18 26.54 26.57 26.32 26.43 0.4M
2021-11-17 26.55 26.62 26.45 26.53 0.3M
2021-11-16 26.60 26.65 26.55 26.61 0.3M
2021-11-15 26.60 26.68 26.52 26.61 0.2M
2021-11-12 26.71 26.84 26.51 26.58 0.3M
2021-11-11 26.97 26.97 26.67 26.71 0.3M
2021-11-10 27.10 27.14 26.91 26.99 0.3M
2021-11-09 27.13 27.25 27.10 27.21 0.3M
2021-11-08 27.16 27.20 27.05 27.14 0.3M
2021-11-05 27.21 27.27 27.09 27.12 0.2M
2021-11-04 27.10 27.15 27.05 27.12 0.3M
2021-11-03 27.05 27.10 26.99 27.04 0.4M
2021-11-02 26.82 27.00 26.82 26.99 0.3M
2021-11-01 26.85 26.96 26.72 26.78 0.4M
2021-10-29 26.70 26.80 26.63 26.79 0.2M
2021-10-28 26.70 26.80 26.64 26.79 0.2M
2021-10-27 26.63 26.70 26.53 26.63 0.2M
2021-10-26 26.52 26.70 26.46 26.57 0.3M
2021-10-25 26.65 26.70 26.50 26.51 0.3M
2021-10-22 26.55 26.72 26.51 26.59 0.2M
2021-10-21 26.70 26.79 26.50 26.55 0.3M
2021-10-20 26.80 26.94 26.60 26.72 0.3M
2021-10-19 26.80 26.89 26.71 26.82 0.2M
2021-10-18 26.85 26.93 26.79 26.85 0.2M
2021-10-15 26.90 26.95 26.80 26.90 0.2M
2021-10-14 26.85 26.92 26.74 26.83 0.3M
2021-10-13 26.64 26.79 26.45 26.79 0.3M
2021-10-12 26.73 26.75 26.60 26.60 0.2M
2021-10-11 26.87 26.87 26.63 26.76 0.2M
2021-10-08 26.89 26.91 26.75 26.88 0.2M
2021-10-07 26.96 27.14 26.96 27.03 0.4M
2021-10-06 27.01 27.18 26.80 26.92 0.4M
2021-10-05 26.96 27.16 26.90 27.14 0.3M
2021-10-04 26.70 26.94 26.66 26.88 0.4M
2021-10-01 26.71 26.81 25.85 26.64 0.6M
2021-09-30 26.50 26.68 26.32 26.58 0.4M
2021-09-29 26.31 26.50 26.26 26.33 0.2M
2021-09-28 26.28 26.34 26.05 26.16 0.5M
2021-09-27 26.77 26.81 26.33 26.42 0.3M
2021-09-24 26.71 26.89 26.68 26.79 0.3M
2021-09-23 26.70 26.84 26.65 26.69 0.3M
2021-09-22 26.55 26.70 26.45 26.59 0.3M
2021-09-21 26.14 26.45 26.05 26.41 0.4M
2021-09-20 26.30 26.38 25.78 25.96 0.9M
2021-09-17 26.67 26.73 26.50 26.56 0.3M
2021-09-16 26.67 26.78 26.54 26.67 0.4M
2021-09-15 26.70 26.89 26.50 26.72 0.5M
2021-09-14 27.11 27.24 26.65 26.73 0.4M
2021-09-13 27.37 27.43 26.81 27.03 0.6M
2021-09-10 27.65 27.75 27.28 27.29 0.3M
2021-09-09 27.79 27.99 27.70 27.84 0.3M
2021-09-08 27.37 27.88 27.31 27.81 0.5M
2021-09-07 27.90 28.09 26.86 27.50 1.2M
2021-09-03 28.64 28.70 27.94 28.08 0.6M
2021-09-02 28.75 28.80 28.51 28.74 0.4M
2021-09-01 28.50 28.75 28.44 28.75 0.3M
2021-08-31 28.25 28.50 28.22 28.48 0.3M
2021-08-30 28.08 28.32 28.05 28.27 0.2M
2021-08-27 28.00 28.25 27.89 28.08 0.3M
2021-08-26 28.45 28.45 27.76 27.90 0.3M
2021-08-25 28.34 28.46 28.17 28.46 0.3M
2021-08-24 28.22 28.39 28.05 28.32 0.2M
2021-08-23 28.06 28.25 28.06 28.25 0.2M
2021-08-20 28.00 28.30 27.95 27.99 0.3M
2021-08-19 28.25 28.30 27.86 27.97 0.4M
2021-08-18 28.37 28.49 28.27 28.33 0.3M
2021-08-17 28.53 28.69 28.30 28.44 0.3M
2021-08-16 28.66 28.69 28.41 28.54 0.3M
2021-08-13 28.78 28.85 28.57 28.67 0.2M
2021-08-12 28.86 28.86 28.52 28.73 0.2M
2021-08-11 28.74 28.89 28.32 28.85 0.2M
2021-08-10 29.05 29.10 28.94 29.05 0.3M
2021-08-09 28.98 29.09 28.93 29.04 0.3M
2021-08-06 28.97 29.09 28.91 28.98 0.2M
2021-08-05 28.79 29.00 28.78 28.89 0.2M
2021-08-04 28.61 28.82 28.56 28.78 0.2M
2021-08-03 28.55 28.85 28.50 28.73 0.3M
2021-08-02 28.57 28.69 28.26 28.55 0.3M
2021-07-30 28.25 28.48 28.22 28.43 0.2M
2021-07-29 28.06 28.30 28.06 28.25 0.3M
2021-07-28 27.99 28.16 27.90 28.03 0.3M
2021-07-27 28.29 28.45 27.80 27.97 0.3M
2021-07-26 28.50 28.52 28.29 28.29 0.3M
2021-07-23 28.49 28.58 28.43 28.52 0.2M
2021-07-22 28.55 28.65 28.33 28.49 0.2M
2021-07-21 28.64 28.65 28.40 28.51 0.2M
2021-07-20 28.30 28.50 28.15 28.47 0.2M
2021-07-19 28.29 28.29 27.21 28.27 0.8M
2021-07-16 28.51 28.66 28.40 28.40 0.5M
2021-07-15 28.59 28.64 28.50 28.53 0.3M
2021-07-14 28.92 28.93 28.54 28.55 0.4M
2021-07-13 29.05 29.05 28.72 28.92 0.3M
2021-07-12 28.91 29.14 28.90 29.06 0.3M
2021-07-09 28.90 28.97 28.80 28.92 0.2M
2021-07-08 29.00 29.14 28.82 29.08 0.3M
2021-07-07 29.14 29.15 29.01 29.09 0.2M
2021-07-06 29.05 29.14 28.97 29.05 0.3M
2021-07-02 29.00 29.09 28.95 29.03 0.3M
2021-07-01 28.97 28.97 28.80 28.91 0.2M
2021-06-30 28.80 28.87 28.73 28.81 0.2M
2021-06-29 28.84 28.84 28.66 28.70 0.2M
2021-06-28 28.61 28.80 28.61 28.70 0.2M
2021-06-25 28.80 28.81 28.55 28.60 0.2M
2021-06-24 28.73 28.80 28.63 28.76 0.3M
2021-06-23 28.70 28.70 28.60 28.69 0.2M
2021-06-22 28.73 28.81 28.56 28.64 0.2M
2021-06-21 28.70 28.74 28.44 28.68 0.3M
2021-06-18 28.82 28.96 28.65 28.73 0.2M
2021-06-17 28.78 28.94 28.78 28.82 0.2M
2021-06-16 28.94 29.00 28.86 28.87 0.2M
2021-06-15 29.17 29.17 28.75 28.99 0.2M
2021-06-14 29.23 29.30 28.71 29.00 0.4M
2021-06-11 29.31 29.38 29.20 29.27 0.2M
2021-06-10 29.26 29.47 29.20 29.31 0.2M
2021-06-09 29.54 29.54 29.42 29.48 0.3M
2021-06-08 29.57 29.58 29.28 29.46 0.2M
2021-06-07 29.31 29.43 29.20 29.41 0.3M
2021-06-04 29.30 29.44 29.05 29.16 0.4M
2021-06-03 29.15 29.25 29.04 29.17 0.3M
2021-06-02 29.05 29.14 28.95 29.09 0.4M
2021-06-01 28.95 28.95 28.77 28.88 0.4M
2021-05-28 28.72 28.77 28.63 28.76 0.3M
2021-05-27 28.77 28.84 28.61 28.67 0.2M
2021-05-26 28.69 28.72 28.39 28.69 0.3M
2021-05-25 28.77 28.89 28.63 28.66 0.2M
2021-05-24 28.73 28.80 28.62 28.67 0.2M
2021-05-21 28.78 28.95 28.65 28.72 0.2M
2021-05-20 28.43 28.80 28.43 28.65 0.2M
2021-05-19 28.30 28.39 28.10 28.36 0.2M
2021-05-18 28.55 28.55 28.35 28.46 0.2M
2021-05-17 28.37 28.53 28.14 28.40 0.3M
2021-05-14 28.59 28.62 28.30 28.36 0.4M
2021-05-13 28.00 28.50 28.00 28.38 0.4M
2021-05-12 29.10 29.38 27.56 28.00 0.9M
2021-05-11 29.33 29.60 29.15 29.54 0.4M
2021-05-10 29.75 29.75 29.45 29.60 0.4M
2021-05-07 29.40 29.68 29.35 29.47 0.3M
2021-05-06 29.20 29.38 29.12 29.35 0.3M
2021-05-05 29.10 29.23 29.03 29.13 0.2M
2021-05-04 28.65 29.04 28.61 29.02 0.3M
2021-05-03 28.80 28.90 28.63 28.64 0.5M
2021-04-30 28.50 28.93 28.44 28.85 0.4M
2021-04-29 29.07 29.14 28.86 29.02 0.2M
2021-04-28 29.06 29.15 28.90 29.06 0.2M
2021-04-27 28.86 29.06 28.75 29.03 0.2M
2021-04-26 28.59 28.89 28.58 28.80 0.2M
2021-04-23 28.54 28.73 28.50 28.56 0.3M
2021-04-22 28.92 28.99 28.49 28.54 0.3M
2021-04-21 28.60 28.99 28.59 28.92 0.2M
2021-04-20 29.04 29.13 28.22 28.55 0.4M
2021-04-19 29.12 29.28 28.90 28.98 0.5M
2021-04-16 29.03 29.17 28.96 29.10 0.2M
2021-04-15 29.10 29.12 28.87 28.99 0.2M
2021-04-14 29.03 29.10 28.92 28.94 0.2M
2021-04-13 28.95 29.08 28.93 29.06 0.2M
2021-04-12 28.98 28.98 28.82 28.93 0.2M
2021-04-09 28.90 29.13 28.80 28.96 0.3M
2021-04-08 28.96 29.20 28.82 29.20 0.3M
2021-04-07 28.99 29.08 28.89 29.00 0.3M
2021-04-06 28.70 28.99 28.66 28.99 0.3M
2021-04-05 28.37 28.79 28.35 28.62 0.4M
2021-04-01 28.35 28.37 28.15 28.27 0.3M
2021-03-31 28.03 28.22 27.94 28.15 0.3M
2021-03-30 28.35 28.39 28.04 28.06 0.3M
2021-03-29 28.44 28.45 28.16 28.31 0.3M
2021-03-26 28.33 28.45 28.26 28.41 0.4M
2021-03-25 28.28 28.47 28.09 28.45 0.3M
2021-03-24 28.07 28.34 28.07 28.22 0.2M
2021-03-23 28.39 28.52 27.82 28.05 0.5M
2021-03-22 28.36 28.52 28.28 28.39 0.3M
2021-03-19 28.46 28.50 28.20 28.36 0.2M
2021-03-18 28.50 28.73 28.35 28.46 0.3M
2021-03-17 28.51 28.68 28.30 28.62 0.2M
2021-03-16 28.61 28.61 28.48 28.54 0.3M
2021-03-15 28.83 28.92 28.41 28.59 0.5M
2021-03-12 28.61 28.69 28.56 28.64 0.3M
2021-03-11 28.41 28.75 28.36 28.66 0.4M
2021-03-10 28.35 28.36 28.15 28.29 0.3M
2021-03-09 28.23 28.54 28.17 28.38 0.3M
2021-03-08 28.33 28.49 27.85 28.12 0.6M
2021-03-05 28.56 28.64 28.11 28.33 0.7M
2021-03-04 28.46 28.72 28.03 28.46 0.5M
2021-03-03 28.50 28.60 28.10 28.26 0.5M
2021-03-02 27.98 28.43 27.90 28.38 0.5M
2021-03-01 27.71 28.11 27.63 27.82 0.5M
2021-02-26 27.60 27.60 27.10 27.45 0.3M
2021-02-25 27.60 27.80 27.19 27.50 0.5M
2021-02-24 27.11 27.65 27.10 27.55 0.4M
2021-02-23 27.01 27.12 26.95 27.10 0.3M
2021-02-22 26.96 27.11 26.95 27.07 0.5M
2021-02-19 26.89 26.93 26.83 26.91 0.3M
2021-02-18 26.84 26.89 26.53 26.80 0.2M
2021-02-17 26.85 26.86 26.75 26.83 0.3M
2021-02-16 26.77 26.82 26.61 26.73 0.3M
2021-02-12 26.62 26.73 26.59 26.66 0.2M
2021-02-11 26.62 26.74 26.61 26.65 0.2M
2021-02-10 26.69 26.72 26.60 26.72 0.4M
2021-02-09 26.80 26.93 26.80 26.90 0.4M
2021-02-08 26.63 26.84 26.61 26.80 0.4M
2021-02-05 26.50 26.76 26.50 26.61 0.4M
2021-02-04 26.40 26.47 26.38 26.47 0.3M
2021-02-03 26.25 26.36 26.24 26.35 0.3M
2021-02-02 26.28 26.28 26.21 26.26 0.3M
2021-02-01 26.26 26.28 26.10 26.23 0.3M
2021-01-29 26.13 26.23 25.98 26.10 0.3M
2021-01-28 26.00 26.31 25.97 26.12 0.3M
2021-01-27 26.18 26.24 26.00 26.07 0.5M
2021-01-26 26.23 26.25 26.17 26.20 0.3M
2021-01-25 26.31 26.34 26.10 26.22 0.3M
2021-01-22 26.18 26.44 26.18 26.22 0.2M
2021-01-21 26.05 26.29 26.05 26.21 0.3M
2021-01-20 26.04 26.15 26.00 26.11 0.3M
2021-01-19 25.92 26.08 25.89 26.02 0.3M
2021-01-15 25.95 26.03 25.88 25.92 0.4M
2021-01-14 26.11 26.25 25.93 26.05 0.5M
2021-01-13 26.21 26.35 26.11 26.23 0.3M
2021-01-12 26.44 26.54 26.35 26.47 0.5M
2021-01-11 26.61 26.61 26.43 26.54 0.4M
2021-01-08 26.61 26.63 26.49 26.61 0.4M
2021-01-07 26.50 26.64 26.47 26.63 0.4M
2021-01-06 26.52 26.59 26.40 26.49 0.5M
2021-01-05 26.55 26.60 26.37 26.50 0.5M
2021-01-04 26.58 26.67 26.29 26.49 0.5M