PIMCO Enhanced Short Maturity Active Exchange-Traded Fund (MINT)

MINT
🏛️ アメリカ →
100.62
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
2022-12-30 98.67 98.69 98.64 98.65 1.0M
2022-12-29 98.69 98.73 98.62 98.69 1.6M
2022-12-28 98.98 99.02 98.97 98.98 1.3M
2022-12-27 99.00 99.01 98.98 98.98 0.9M
2022-12-23 98.98 99.01 98.98 98.99 1.0M
2022-12-22 98.94 99.00 98.94 99.00 0.9M
2022-12-21 98.97 98.97 98.95 98.95 0.9M
2022-12-20 98.92 98.96 98.92 98.96 1.3M
2022-12-19 98.91 98.93 98.89 98.93 1.0M
2022-12-16 98.85 98.92 98.85 98.90 0.7M
2022-12-15 98.85 98.87 98.83 98.85 1.3M
2022-12-14 98.84 98.84 98.78 98.82 1.1M
2022-12-13 98.71 98.79 98.71 98.75 1.4M
2022-12-12 98.70 98.71 98.68 98.70 0.6M
2022-12-09 98.69 98.71 98.67 98.68 4.3M
2022-12-08 98.69 98.72 98.69 98.72 0.8M
2022-12-07 98.62 98.67 98.62 98.67 1.3M
2022-12-06 98.62 98.62 98.58 98.59 0.9M
2022-12-05 98.64 98.66 98.62 98.63 0.9M
2022-12-02 98.57 98.62 98.57 98.60 1.1M
2022-12-01 98.52 98.58 98.52 98.58 2.0M
2022-11-30 98.71 98.79 98.71 98.79 0.9M
2022-11-29 98.69 98.72 98.68 98.71 0.6M
2022-11-28 98.67 98.70 98.67 98.68 0.7M
2022-11-25 98.63 98.67 98.63 98.67 0.2M
2022-11-23 98.62 98.64 98.61 98.63 0.6M
2022-11-22 98.58 98.60 98.57 98.57 1.2M
2022-11-21 98.56 98.59 98.55 98.56 1.7M
2022-11-18 98.53 98.56 98.52 98.53 0.5M
2022-11-17 98.55 98.57 98.53 98.56 1.0M
2022-11-16 98.52 98.56 98.52 98.55 0.8M
2022-11-15 98.47 98.52 98.46 98.48 1.0M
2022-11-14 98.42 98.43 98.42 98.43 1.1M
2022-11-11 98.45 98.45 98.40 98.41 0.9M
2022-11-10 98.35 98.46 98.35 98.46 0.9M
2022-11-09 98.23 98.29 98.23 98.28 0.9M
2022-11-08 98.21 98.24 98.21 98.23 0.9M
2022-11-07 98.23 98.23 98.19 98.22 1.0M
2022-11-04 98.14 98.19 98.14 98.17 0.9M
2022-11-03 98.15 98.20 98.14 98.20 1.4M
2022-11-02 98.22 98.31 98.21 98.23 1.4M
2022-11-01 98.22 98.26 98.21 98.21 3.4M
2022-10-31 98.46 98.48 98.44 98.45 1.7M
2022-10-28 98.48 98.52 98.43 98.49 12.4M
2022-10-27 98.54 98.54 98.49 98.51 1.2M
2022-10-26 98.51 98.56 98.51 98.54 0.8M
2022-10-25 98.50 98.53 98.50 98.52 1.9M
2022-10-24 98.47 98.49 98.46 98.47 0.8M
2022-10-21 98.45 98.51 98.45 98.50 0.7M
2022-10-20 98.49 98.49 98.43 98.44 0.6M
2022-10-19 98.48 98.53 98.46 98.49 1.1M
2022-10-18 98.52 98.53 98.50 98.51 0.7M
2022-10-17 98.51 98.53 98.50 98.51 1.0M
2022-10-14 98.51 98.53 98.48 98.49 0.8M
2022-10-13 98.51 98.54 98.47 98.53 0.8M
2022-10-12 98.58 98.59 98.55 98.57 0.8M
2022-10-11 98.56 98.59 98.55 98.56 1.0M
2022-10-10 98.57 98.60 98.56 98.56 0.6M
2022-10-07 98.58 98.60 98.57 98.59 2.0M
2022-10-06 98.60 98.63 98.60 98.62 0.8M
2022-10-05 98.64 98.65 98.62 98.64 0.7M
2022-10-04 98.65 98.69 98.65 98.69 1.3M
2022-10-03 98.66 98.72 98.65 98.65 3.4M
2022-09-30 98.87 98.89 98.84 98.86 1.2M
2022-09-29 98.91 98.91 98.85 98.86 1.1M
2022-09-28 98.95 98.96 98.92 98.95 1.4M
2022-09-27 98.96 98.96 98.89 98.91 1.6M
2022-09-26 99.01 99.01 98.96 98.99 1.7M
2022-09-23 99.05 99.07 99.00 99.02 1.6M
2022-09-22 99.03 99.07 99.03 99.06 1.5M
2022-09-21 99.10 99.11 99.03 99.05 0.7M
2022-09-20 99.10 99.13 99.10 99.12 0.7M
2022-09-19 99.14 99.14 99.11 99.14 0.8M
2022-09-16 99.12 99.14 99.11 99.12 0.9M
2022-09-15 99.11 99.13 99.11 99.13 0.7M
2022-09-14 99.12 99.16 99.12 99.14 1.3M
2022-09-13 99.12 99.16 99.11 99.12 0.6M
2022-09-12 99.19 99.22 99.18 99.18 0.7M
2022-09-09 99.18 99.19 99.17 99.18 0.6M
2022-09-08 99.18 99.19 99.17 99.17 0.4M
2022-09-07 99.15 99.19 99.15 99.19 0.9M
2022-09-06 99.16 99.18 99.14 99.16 1.2M
2022-09-02 99.14 99.18 99.14 99.17 0.7M
2022-09-01 99.09 99.14 99.09 99.14 1.9M
2022-08-31 99.31 99.33 99.29 99.33 1.6M
2022-08-30 99.32 99.37 99.32 99.36 8.8M
2022-08-29 99.33 99.33 99.31 99.31 1.0M
2022-08-26 99.29 99.30 99.26 99.28 0.4M
2022-08-25 99.28 99.31 99.27 99.30 0.7M
2022-08-24 99.28 99.31 99.26 99.26 0.7M
2022-08-23 99.28 99.33 99.28 99.32 0.9M
2022-08-22 99.30 99.31 99.27 99.28 0.7M
2022-08-19 99.27 99.29 99.26 99.27 0.5M
2022-08-18 99.30 99.30 99.25 99.28 0.7M
2022-08-17 99.21 99.24 99.20 99.22 1.1M
2022-08-16 99.23 99.25 99.22 99.22 0.5M
2022-08-15 99.21 99.24 99.21 99.23 0.8M
2022-08-12 99.16 99.19 99.16 99.17 0.7M
2022-08-11 99.17 99.19 99.13 99.14 0.7M
2022-08-10 99.13 99.17 99.13 99.13 0.6M
2022-08-09 99.19 99.19 99.08 99.09 0.8M
2022-08-08 99.07 99.10 99.07 99.09 0.4M
2022-08-05 99.10 99.10 99.05 99.06 0.8M
2022-08-04 99.10 99.13 99.08 99.11 0.9M
2022-08-03 99.05 99.09 99.04 99.08 0.9M
2022-08-02 99.16 99.18 99.08 99.09 2.0M
2022-08-01 99.12 99.14 99.11 99.11 6.1M
2022-07-29 99.25 99.26 99.24 99.26 1.2M
2022-07-28 99.23 99.28 99.23 99.26 1.1M
2022-07-27 99.10 99.17 99.08 99.17 0.8M
2022-07-26 99.09 99.13 99.09 99.10 1.6M
2022-07-25 99.07 99.12 99.07 99.09 0.8M
2022-07-22 99.04 99.13 99.04 99.10 0.6M
2022-07-21 98.97 99.04 98.97 99.02 0.9M
2022-07-20 99.00 99.02 98.96 98.98 1.1M
2022-07-19 98.98 99.00 98.98 99.00 0.9M
2022-07-18 99.04 99.04 98.96 98.97 0.9M
2022-07-15 98.95 99.02 98.95 99.02 0.4M
2022-07-14 98.93 99.02 98.93 99.00 1.0M
2022-07-13 98.97 99.07 98.97 99.04 0.8M
2022-07-12 99.04 99.07 99.03 99.03 0.8M
2022-07-11 99.02 99.05 99.01 99.04 0.6M
2022-07-08 99.01 99.03 98.99 99.01 0.6M
2022-07-07 99.06 99.06 99.01 99.02 0.7M
2022-07-06 99.09 99.11 99.03 99.03 1.0M
2022-07-05 99.03 99.11 99.03 99.08 3.6M
2022-07-01 99.01 99.06 98.97 99.00 11.2M
2022-06-30 99.10 99.15 99.10 99.11 0.9M
2022-06-29 99.03 99.10 99.03 99.09 0.7M
2022-06-28 99.05 99.08 99.04 99.06 1.5M
2022-06-27 99.10 99.12 99.06 99.09 2.2M
2022-06-24 99.09 99.14 99.09 99.11 0.8M
2022-06-23 99.13 99.17 99.08 99.09 0.8M
2022-06-22 99.05 99.08 99.05 99.05 1.1M
2022-06-21 99.08 99.09 99.03 99.08 1.8M
2022-06-17 99.08 99.09 99.01 99.02 1.3M
2022-06-16 98.99 99.10 98.98 99.08 1.1M
2022-06-15 99.05 99.07 98.89 99.00 1.8M
2022-06-14 99.11 99.16 99.03 99.05 1.4M
2022-06-13 99.24 99.30 99.17 99.20 8.8M
2022-06-10 99.39 99.39 99.32 99.34 2.7M
2022-06-09 99.47 99.49 99.45 99.45 0.6M
2022-06-08 99.49 99.52 99.48 99.49 0.7M
2022-06-07 99.51 99.53 99.51 99.51 0.5M
2022-06-06 99.53 99.54 99.50 99.51 0.7M
2022-06-03 99.52 99.54 99.49 99.49 1.3M
2022-06-02 99.51 99.54 99.51 99.53 0.9M
2022-06-01 99.54 99.59 99.51 99.51 5.3M
2022-05-31 99.72 99.73 99.65 99.65 5.5M
2022-05-27 99.70 99.74 99.70 99.72 1.6M
2022-05-26 99.72 99.75 99.70 99.72 0.7M
2022-05-25 99.69 99.72 99.67 99.71 0.8M
2022-05-24 99.64 99.69 99.63 99.65 1.1M
2022-05-23 99.64 99.65 99.62 99.62 1.5M
2022-05-20 99.61 99.68 99.61 99.68 1.0M
2022-05-19 99.61 99.67 99.60 99.63 0.9M
2022-05-18 99.61 99.65 99.61 99.61 1.0M
2022-05-17 99.67 99.70 99.64 99.69 0.9M
2022-05-16 99.70 99.74 99.70 99.72 1.1M
2022-05-13 99.64 99.73 99.64 99.72 4.6M
2022-05-12 99.69 99.76 99.64 99.71 1.5M
2022-05-11 99.68 99.70 99.65 99.68 1.1M
2022-05-10 99.69 99.72 99.68 99.68 1.3M
2022-05-09 99.59 99.73 99.59 99.71 1.5M
2022-05-06 99.69 99.74 99.67 99.67 0.9M
2022-05-05 99.75 99.75 99.65 99.68 1.3M
2022-05-04 99.61 99.78 99.60 99.77 1.6M
2022-05-03 99.67 99.68 99.64 99.65 1.4M
2022-05-02 99.69 99.69 99.64 99.65 1.6M
2022-04-29 99.79 99.83 99.75 99.75 0.7M
2022-04-28 99.88 99.92 99.88 99.92 0.7M
2022-04-27 99.93 99.98 99.93 99.93 0.8M
2022-04-26 99.91 99.93 99.83 99.86 0.9M
2022-04-25 99.84 99.91 99.84 99.85 1.1M
2022-04-22 99.78 99.84 99.78 99.82 1.0M
2022-04-21 99.89 99.90 99.82 99.84 0.7M
2022-04-20 99.88 99.91 99.88 99.89 1.1M
2022-04-19 99.95 99.97 99.90 99.91 1.1M
2022-04-18 99.96 100.00 99.96 99.98 1.0M
2022-04-14 100.02 100.03 99.96 99.96 1.1M
2022-04-13 100.06 100.13 100.06 100.08 1.0M
2022-04-12 99.96 100.05 99.95 100.05 1.6M
2022-04-11 99.93 99.96 99.92 99.93 1.7M
2022-04-08 99.97 99.99 99.95 99.95 1.3M
2022-04-07 99.98 100.01 99.98 100.00 1.3M
2022-04-06 99.97 100.01 99.90 100.00 2.1M
2022-04-05 99.96 100.03 99.96 99.99 3.1M
2022-04-04 99.97 100.03 99.97 100.02 1.4M
2022-04-01 99.98 100.06 99.98 100.00 5.5M
2022-03-31 100.16 100.20 100.16 100.16 1.5M
2022-03-30 100.11 100.20 100.11 100.19 1.0M
2022-03-29 100.10 100.12 100.08 100.11 2.0M
2022-03-28 100.10 100.15 100.04 100.07 2.5M
2022-03-25 100.24 100.27 100.13 100.18 1.6M
2022-03-24 100.32 100.34 100.26 100.33 1.1M
2022-03-23 100.28 100.34 100.28 100.33 1.1M
2022-03-22 100.24 100.30 100.24 100.29 0.9M
2022-03-21 100.38 100.40 100.29 100.30 2.0M
2022-03-18 100.40 100.44 100.40 100.43 3.7M
2022-03-17 100.39 100.49 100.39 100.40 1.0M
2022-03-16 100.39 100.50 100.39 100.48 1.0M
2022-03-15 100.52 100.55 100.49 100.50 1.0M
2022-03-14 100.62 100.62 100.35 100.35 1.2M
2022-03-11 100.68 100.70 100.62 100.65 1.7M
2022-03-10 100.71 100.73 100.60 100.60 1.2M
2022-03-09 100.77 100.80 100.74 100.74 1.3M
2022-03-08 100.88 100.89 100.82 100.82 1.2M
2022-03-07 100.93 100.95 100.90 100.91 1.0M
2022-03-04 100.92 100.98 100.92 100.93 1.1M
2022-03-03 100.95 100.97 100.92 100.92 0.9M
2022-03-02 101.06 101.06 100.96 100.96 0.8M
2022-03-01 101.02 101.07 101.02 101.03 1.4M
2022-02-28 100.98 101.04 100.95 101.04 1.5M
2022-02-25 100.94 101.08 100.91 101.08 1.0M
2022-02-24 101.00 101.04 100.94 100.95 1.9M
2022-02-23 101.04 101.04 101.01 101.01 1.0M
2022-02-22 101.06 101.07 101.05 101.06 1.5M
2022-02-18 101.06 101.09 101.04 101.08 1.5M
2022-02-17 101.00 101.05 101.00 101.04 0.9M
2022-02-16 101.00 101.02 100.98 101.00 0.9M
2022-02-15 101.00 101.01 100.98 100.99 0.7M
2022-02-14 101.02 101.05 101.00 101.01 0.8M
2022-02-11 100.96 101.07 100.91 101.07 1.2M
2022-02-10 101.12 101.12 100.95 100.95 1.1M
2022-02-09 101.17 101.18 101.14 101.14 0.9M
2022-02-08 101.21 101.21 101.16 101.18 1.2M
2022-02-07 101.21 101.22 101.21 101.21 0.7M
2022-02-04 101.28 101.29 101.23 101.24 1.3M
2022-02-03 101.31 101.33 101.30 101.30 1.3M
2022-02-02 101.30 101.34 101.30 101.34 0.9M
2022-02-01 101.30 101.35 101.30 101.32 6.2M
2022-01-31 101.31 101.39 101.31 101.38 7.1M
2022-01-28 101.30 101.35 101.29 101.31 1.4M
2022-01-27 101.33 101.34 101.30 101.30 0.9M
2022-01-26 101.39 101.42 101.33 101.34 1.3M
2022-01-25 101.39 101.45 101.39 101.41 1.2M
2022-01-24 101.41 101.47 101.39 101.42 1.9M
2022-01-21 101.38 101.40 101.38 101.38 1.1M
2022-01-20 101.35 101.38 101.35 101.38 0.8M
2022-01-19 101.38 101.39 101.36 101.37 0.8M
2022-01-18 101.40 101.48 101.37 101.38 1.2M
2022-01-14 101.45 101.45 101.42 101.42 0.9M
2022-01-13 101.44 101.46 101.44 101.45 1.0M
2022-01-12 101.45 101.46 101.44 101.44 1.2M
2022-01-11 101.42 101.45 101.42 101.45 1.1M
2022-01-10 101.44 101.45 101.43 101.43 0.9M
2022-01-07 101.46 101.46 101.44 101.44 0.8M
2022-01-06 101.49 101.49 101.44 101.45 1.3M
2022-01-05 101.50 101.52 101.48 101.49 1.4M
2022-01-04 101.52 101.55 101.51 101.51 1.2M
2022-01-03 101.53 101.56 101.52 101.54 2.4M