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
2023-12-29 17.79 17.95 17.72 17.95 1.8M
2023-12-28 17.98 18.03 17.76 17.81 1.6M
2023-12-27 17.98 17.98 17.90 17.97 1.4M
2023-12-26 17.92 17.98 17.86 17.96 1.6M
2023-12-22 17.93 17.94 17.82 17.90 1.3M
2023-12-21 17.90 17.93 17.80 17.90 1.5M
2023-12-20 17.90 17.98 17.78 17.80 1.5M
2023-12-19 17.92 17.95 17.85 17.94 1.6M
2023-12-18 17.89 17.98 17.83 17.90 1.8M
2023-12-15 17.98 17.98 17.86 17.89 1.6M
2023-12-14 17.80 17.98 17.71 17.90 3.1M
2023-12-13 17.30 17.58 17.16 17.57 2.1M
2023-12-12 17.59 17.59 17.17 17.34 2.3M
2023-12-11 17.75 17.77 17.40 17.59 1.6M
2023-12-08 17.73 17.81 17.67 17.77 1.5M
2023-12-07 17.96 18.04 17.83 17.98 2.0M
2023-12-06 18.22 18.25 17.75 17.84 2.5M
2023-12-05 18.12 18.18 18.05 18.16 1.6M
2023-12-04 17.77 18.18 17.77 18.11 2.1M
2023-12-01 17.85 17.96 17.84 17.96 1.8M
2023-11-30 17.75 17.80 17.72 17.80 1.0M
2023-11-29 17.65 17.83 17.65 17.74 1.3M
2023-11-28 17.65 17.66 17.53 17.62 1.1M
2023-11-27 17.60 17.64 17.56 17.62 0.9M
2023-11-24 17.59 17.62 17.58 17.60 0.4M
2023-11-22 17.63 17.65 17.55 17.60 1.1M
2023-11-21 17.60 17.61 17.56 17.58 0.7M
2023-11-20 17.60 17.62 17.52 17.58 1.1M
2023-11-17 17.59 17.68 17.51 17.56 1.3M
2023-11-16 17.20 17.49 17.15 17.49 1.9M
2023-11-15 17.20 17.25 17.08 17.15 1.2M
2023-11-14 17.18 17.35 17.06 17.13 2.0M
2023-11-13 17.07 17.09 16.75 16.77 1.5M
2023-11-10 17.40 17.41 17.07 17.13 1.6M
2023-11-09 17.88 17.88 17.57 17.57 1.4M
2023-11-08 17.85 17.89 17.78 17.86 1.6M
2023-11-07 17.90 17.90 17.71 17.83 1.5M
2023-11-06 17.72 17.83 17.65 17.80 2.7M
2023-11-03 17.56 17.65 17.48 17.59 2.3M
2023-11-02 17.28 17.43 17.14 17.40 2.7M
2023-11-01 16.51 16.87 16.44 16.86 1.9M
2023-10-31 16.10 16.38 16.10 16.34 1.1M
2023-10-30 15.80 16.13 15.79 16.09 1.3M
2023-10-27 15.70 15.76 15.59 15.75 1.1M
2023-10-26 15.55 15.71 15.52 15.57 1.2M
2023-10-25 15.65 15.67 15.45 15.53 1.4M
2023-10-24 15.62 15.83 15.61 15.74 1.3M
2023-10-23 15.67 15.90 15.56 15.59 1.7M
2023-10-20 15.85 16.04 15.76 15.89 1.3M
2023-10-19 16.18 16.23 15.63 15.79 1.5M
2023-10-18 15.60 16.14 15.49 16.07 2.2M
2023-10-17 16.02 16.09 15.55 15.67 3.4M
2023-10-16 16.69 16.70 16.17 16.19 2.2M
2023-10-13 16.76 16.83 16.55 16.60 1.0M
2023-10-12 16.88 16.89 16.60 16.71 1.1M
2023-10-11 16.99 17.03 16.86 16.91 1.0M
2023-10-10 17.00 17.20 16.98 17.15 0.9M
2023-10-09 16.90 17.04 16.84 17.02 0.9M
2023-10-06 16.81 16.94 16.72 16.91 1.4M
2023-10-05 17.00 17.10 16.86 16.90 1.3M
2023-10-04 17.05 17.05 16.87 16.96 1.3M
2023-10-03 16.90 17.35 16.66 16.78 2.2M
2023-10-02 17.30 17.34 16.86 16.92 1.7M
2023-09-29 16.97 17.30 16.96 17.28 1.2M
2023-09-28 16.95 17.01 16.78 16.89 1.4M
2023-09-27 17.12 17.21 16.90 16.92 1.5M
2023-09-26 17.38 17.38 16.94 17.03 1.6M
2023-09-25 17.47 17.57 17.33 17.36 1.0M
2023-09-22 17.61 17.61 17.50 17.50 0.9M
2023-09-21 17.63 17.64 17.48 17.56 0.9M
2023-09-20 17.66 17.75 17.62 17.71 1.5M
2023-09-19 17.63 17.67 17.56 17.60 0.9M
2023-09-18 17.50 17.61 17.50 17.60 1.0M
2023-09-15 17.40 17.63 17.40 17.50 1.2M
2023-09-14 17.48 17.51 17.38 17.41 1.3M
2023-09-13 17.52 17.60 17.44 17.47 1.1M
2023-09-12 17.65 17.69 17.43 17.51 1.6M
2023-09-11 17.78 17.85 17.62 17.67 1.4M
2023-09-08 17.76 17.82 17.72 17.80 1.3M
2023-09-07 18.10 18.14 17.96 17.98 1.6M
2023-09-06 18.16 18.18 18.09 18.10 0.9M
2023-09-05 18.00 18.23 17.95 18.14 1.8M
2023-09-01 18.05 18.08 17.81 17.85 2.3M
2023-08-31 18.10 18.10 17.97 18.03 1.4M
2023-08-30 18.31 18.34 18.04 18.06 1.7M
2023-08-29 18.21 18.27 18.21 18.25 1.2M
2023-08-28 18.27 18.28 18.20 18.21 0.9M
2023-08-25 18.33 18.35 18.15 18.26 0.8M
2023-08-24 18.28 18.34 18.24 18.31 0.7M
2023-08-23 18.30 18.32 18.17 18.29 1.3M
2023-08-22 18.35 18.38 18.11 18.24 1.0M
2023-08-21 18.39 18.42 18.17 18.28 1.2M
2023-08-18 18.10 18.33 18.10 18.30 1.1M
2023-08-17 18.50 18.57 18.20 18.26 1.5M
2023-08-16 18.97 18.99 18.50 18.57 1.4M
2023-08-15 18.97 19.01 18.94 18.97 0.8M
2023-08-14 19.04 19.10 18.97 18.99 1.0M
2023-08-11 19.15 19.23 19.06 19.08 0.9M
2023-08-10 19.26 19.31 19.19 19.20 1.2M
2023-08-09 19.55 19.55 19.39 19.50 2.0M
2023-08-08 19.52 19.55 19.46 19.54 1.1M
2023-08-07 19.40 19.52 19.40 19.52 1.7M
2023-08-04 19.25 19.37 19.25 19.37 1.6M
2023-08-03 19.15 19.22 19.08 19.21 1.0M
2023-08-02 19.00 19.20 18.95 19.20 1.6M
2023-08-01 19.09 19.13 19.02 19.10 1.7M
2023-07-31 19.08 19.09 19.03 19.07 1.1M
2023-07-28 19.07 19.08 19.00 19.03 0.8M
2023-07-27 18.97 19.05 18.93 19.01 1.4M
2023-07-26 18.98 19.00 18.92 18.96 0.7M
2023-07-25 19.01 19.02 18.84 18.95 0.9M
2023-07-24 18.95 19.02 18.93 18.97 0.9M
2023-07-21 18.88 18.93 18.82 18.93 1.0M
2023-07-20 18.80 18.82 18.71 18.82 0.7M
2023-07-19 18.66 18.79 18.66 18.77 1.0M
2023-07-18 18.85 18.86 18.62 18.66 1.3M
2023-07-17 18.96 19.00 18.80 18.81 1.1M
2023-07-14 18.97 18.98 18.88 18.96 0.8M
2023-07-13 18.99 19.04 18.87 18.96 1.4M
2023-07-12 18.98 18.99 18.84 18.93 1.7M
2023-07-11 19.12 19.20 19.08 19.11 1.2M
2023-07-10 19.02 19.11 19.01 19.10 1.5M
2023-07-07 19.05 19.06 18.82 18.99 1.4M
2023-07-06 19.04 19.10 18.84 18.99 1.3M
2023-07-05 18.94 19.33 18.94 19.08 2.0M
2023-07-03 18.80 18.96 18.76 18.92 0.9M
2023-06-30 18.80 18.80 18.71 18.75 0.8M
2023-06-29 18.70 18.75 18.66 18.73 1.1M
2023-06-28 18.72 18.72 18.66 18.69 0.6M
2023-06-27 18.72 18.73 18.66 18.70 0.7M
2023-06-26 18.64 18.71 18.53 18.69 0.7M
2023-06-23 18.51 18.70 18.45 18.69 1.1M
2023-06-22 18.46 18.57 18.42 18.49 0.9M
2023-06-21 18.34 18.45 18.31 18.45 1.1M
2023-06-20 18.34 18.36 18.26 18.33 1.4M
2023-06-16 18.41 18.43 18.22 18.30 1.1M
2023-06-15 18.35 18.44 18.30 18.37 1.4M
2023-06-14 18.32 18.36 18.23 18.30 1.0M
2023-06-13 18.25 18.31 18.12 18.29 1.0M
2023-06-12 18.46 18.48 18.18 18.25 1.1M
2023-06-09 18.53 18.54 18.15 18.46 1.1M
2023-06-08 18.69 18.74 18.65 18.71 1.3M
2023-06-07 18.71 18.76 18.62 18.71 1.4M
2023-06-06 18.69 18.69 18.58 18.62 1.6M
2023-06-05 18.46 18.59 18.39 18.52 1.8M
2023-06-02 18.40 18.49 18.28 18.31 1.4M
2023-06-01 18.30 18.53 18.20 18.25 1.3M
2023-05-31 18.16 18.25 18.16 18.25 0.5M
2023-05-30 18.16 18.19 18.03 18.19 0.9M
2023-05-26 17.68 18.11 17.66 18.10 1.0M
2023-05-25 17.87 17.90 17.57 17.68 0.8M
2023-05-24 17.70 17.92 17.70 17.80 0.8M
2023-05-23 18.08 18.18 17.75 17.82 1.0M
2023-05-22 18.10 18.22 18.02 18.07 0.8M
2023-05-19 18.20 18.22 18.04 18.11 0.6M
2023-05-18 18.02 18.13 17.99 18.08 0.6M
2023-05-17 18.00 18.11 17.87 18.04 0.8M
2023-05-16 18.21 18.21 17.93 17.95 0.8M
2023-05-15 18.13 18.18 18.09 18.17 0.6M
2023-05-12 18.24 18.26 17.97 18.15 0.7M
2023-05-11 18.33 18.35 17.99 18.26 1.2M
2023-05-10 18.40 18.43 18.20 18.32 1.0M
2023-05-09 18.50 18.62 18.47 18.51 1.2M
2023-05-08 18.50 18.53 18.40 18.50 1.2M
2023-05-05 18.24 18.49 18.22 18.46 1.8M
2023-05-04 18.14 18.20 18.02 18.16 0.7M
2023-05-03 18.15 18.19 18.11 18.14 0.7M
2023-05-02 18.12 18.17 17.97 18.15 0.8M
2023-05-01 18.01 18.15 17.96 18.12 0.9M
2023-04-28 18.07 18.12 17.96 17.99 0.8M
2023-04-27 18.09 18.09 17.95 18.02 0.6M
2023-04-26 18.00 18.05 17.96 18.03 0.4M
2023-04-25 17.97 18.04 17.92 17.98 0.9M
2023-04-24 17.84 18.05 17.84 17.98 0.9M
2023-04-21 17.46 17.82 17.37 17.82 1.1M
2023-04-20 17.26 17.43 17.23 17.36 1.1M
2023-04-19 17.55 17.58 17.29 17.36 2.1M
2023-04-18 17.78 17.78 17.50 17.59 1.8M
2023-04-17 17.89 17.96 17.68 17.78 1.5M
2023-04-14 17.92 17.93 17.75 17.83 0.9M
2023-04-13 17.97 17.98 17.85 17.86 1.1M
2023-04-12 18.02 18.06 17.86 17.93 1.1M
2023-04-11 18.16 18.19 18.10 18.15 0.9M
2023-04-10 18.14 18.18 18.01 18.16 1.1M
2023-04-06 18.15 18.21 18.06 18.16 0.9M
2023-04-05 18.18 18.20 18.07 18.17 1.0M
2023-04-04 18.23 18.42 18.09 18.14 1.5M
2023-04-03 18.19 18.22 18.05 18.09 1.1M
2023-03-31 18.14 18.20 18.02 18.02 3.3M
2023-03-30 18.08 18.16 17.93 18.14 1.7M
2023-03-29 18.00 18.03 17.86 17.94 0.8M
2023-03-28 17.98 18.00 17.85 17.92 0.6M
2023-03-27 18.00 18.15 17.94 17.95 1.0M
2023-03-24 17.82 17.95 17.67 17.94 1.5M
2023-03-23 18.16 18.25 17.81 17.85 1.3M
2023-03-22 18.32 18.38 18.02 18.05 1.0M
2023-03-21 18.08 18.37 17.94 18.37 1.1M
2023-03-20 18.23 18.48 17.89 17.90 1.3M
2023-03-17 18.46 18.58 18.15 18.29 0.9M
2023-03-16 18.06 18.70 18.04 18.63 1.0M
2023-03-15 18.24 18.44 18.06 18.21 1.8M
2023-03-14 18.61 18.96 18.50 18.69 0.9M
2023-03-13 18.55 18.64 18.06 18.39 2.5M
2023-03-10 19.25 19.37 18.54 18.89 1.6M
2023-03-09 19.84 19.85 19.44 19.50 1.1M
2023-03-08 19.87 19.89 19.79 19.84 0.7M
2023-03-07 19.75 19.82 19.67 19.78 1.0M
2023-03-06 19.70 19.74 19.61 19.72 1.5M
2023-03-03 19.62 19.67 19.56 19.63 1.3M
2023-03-02 19.50 19.66 19.43 19.57 1.1M
2023-03-01 19.54 19.61 19.50 19.55 0.9M
2023-02-28 19.54 19.63 19.47 19.56 0.9M
2023-02-27 19.60 19.72 19.50 19.53 0.8M
2023-02-24 19.33 19.53 19.28 19.53 0.7M
2023-02-23 19.51 19.59 19.41 19.52 1.0M
2023-02-22 19.37 19.60 19.37 19.43 1.0M
2023-02-21 20.27 20.27 19.29 19.33 3.2M
2023-02-17 20.44 20.47 20.28 20.42 1.0M
2023-02-16 20.58 20.73 20.31 20.50 1.4M
2023-02-15 20.65 20.76 20.58 20.70 0.7M
2023-02-14 20.57 20.74 20.47 20.70 0.8M
2023-02-13 20.54 20.72 20.53 20.70 1.0M
2023-02-10 20.61 20.77 20.45 20.66 1.3M
2023-02-09 21.13 21.15 20.89 20.90 1.3M
2023-02-08 20.98 21.14 20.93 21.04 1.1M
2023-02-07 20.92 21.13 20.85 20.96 1.3M
2023-02-06 20.85 20.94 20.67 20.90 1.2M
2023-02-03 20.96 21.15 20.85 20.92 1.3M
2023-02-02 20.86 21.10 20.78 21.10 1.9M
2023-02-01 20.66 20.74 20.62 20.70 1.5M
2023-01-31 20.54 20.62 20.52 20.59 0.8M
2023-01-30 20.42 20.56 20.37 20.49 0.8M
2023-01-27 20.49 20.54 20.42 20.53 1.0M
2023-01-26 20.33 20.49 20.27 20.44 1.1M
2023-01-25 20.16 20.38 19.99 20.28 1.2M
2023-01-24 20.34 20.34 20.10 20.24 1.0M
2023-01-23 20.29 20.47 20.25 20.35 1.2M
2023-01-20 20.15 20.23 20.10 20.23 1.0M
2023-01-19 20.03 20.11 19.94 20.05 1.0M
2023-01-18 20.12 20.23 20.01 20.04 1.2M
2023-01-17 19.97 20.09 19.92 20.03 1.3M
2023-01-13 19.67 19.93 19.67 19.90 1.0M
2023-01-12 19.83 19.84 19.50 19.74 1.4M
2023-01-11 19.89 20.06 19.86 19.95 1.8M
2023-01-10 19.54 19.81 19.54 19.79 1.6M
2023-01-09 19.38 19.63 19.36 19.57 1.7M
2023-01-06 19.15 19.30 19.12 19.23 1.0M
2023-01-05 19.08 19.10 18.94 19.07 1.0M
2023-01-04 18.91 19.08 18.91 19.04 1.6M
2023-01-03 18.67 18.82 18.57 18.74 1.3M