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
2023-12-29 99.78 99.81 99.78 99.79 1.0M
2023-12-28 99.76 99.77 99.75 99.75 0.9M
2023-12-27 100.17 100.20 100.17 100.17 0.9M
2023-12-26 100.15 100.15 100.14 100.15 0.6M
2023-12-22 100.14 100.14 100.10 100.13 0.8M
2023-12-21 100.07 100.11 100.06 100.10 1.8M
2023-12-20 100.04 100.07 100.03 100.03 1.2M
2023-12-19 100.05 100.05 100.02 100.02 1.0M
2023-12-18 100.04 100.04 100.01 100.02 1.1M
2023-12-15 100.02 100.02 99.98 99.98 0.6M
2023-12-14 99.98 99.98 99.95 99.98 2.6M
2023-12-13 99.97 100.01 99.96 99.99 2.4M
2023-12-12 99.93 99.97 99.93 99.97 2.0M
2023-12-11 99.92 99.95 99.91 99.95 1.0M
2023-12-08 99.92 99.92 99.88 99.88 1.6M
2023-12-07 99.84 99.86 99.83 99.83 0.6M
2023-12-06 99.82 99.83 99.80 99.81 0.9M
2023-12-05 99.80 99.82 99.79 99.80 1.1M
2023-12-04 99.77 99.78 99.75 99.76 2.3M
2023-12-01 99.78 99.79 99.76 99.77 1.2M
2023-11-30 100.18 100.19 100.17 100.17 0.7M
2023-11-29 100.15 100.18 100.15 100.16 1.1M
2023-11-28 100.18 100.18 100.15 100.16 0.7M
2023-11-27 100.16 100.16 100.14 100.14 0.9M
2023-11-24 100.13 100.13 100.12 100.12 0.2M
2023-11-22 100.09 100.11 100.09 100.10 0.5M
2023-11-21 100.06 100.09 100.06 100.08 0.8M
2023-11-20 100.02 100.04 100.02 100.02 0.9M
2023-11-17 100.00 100.01 99.99 99.99 1.2M
2023-11-16 99.93 99.98 99.92 99.98 0.9M
2023-11-15 99.92 99.94 99.91 99.91 2.3M
2023-11-14 99.93 99.95 99.92 99.94 2.5M
2023-11-13 99.91 99.93 99.90 99.92 2.4M
2023-11-10 99.87 99.91 99.87 99.87 1.1M
2023-11-09 99.83 99.83 99.81 99.82 2.2M
2023-11-08 99.81 99.81 99.80 99.80 0.8M
2023-11-07 99.80 99.80 99.78 99.78 1.4M
2023-11-06 99.75 99.76 99.74 99.74 7.9M
2023-11-03 99.76 99.77 99.74 99.74 1.3M
2023-11-02 99.75 99.76 99.73 99.75 1.5M
2023-11-01 99.75 99.76 99.72 99.72 1.9M
2023-10-31 100.14 100.15 100.13 100.14 1.1M
2023-10-30 100.14 100.14 100.12 100.12 1.1M
2023-10-27 100.12 100.13 100.11 100.12 1.6M
2023-10-26 100.12 100.13 100.11 100.12 0.8M
2023-10-25 100.07 100.08 100.07 100.07 0.7M
2023-10-24 100.04 100.08 100.04 100.07 1.2M
2023-10-23 100.05 100.06 100.04 100.04 1.1M
2023-10-20 100.05 100.07 100.03 100.07 0.8M
2023-10-19 100.02 100.03 100.00 100.02 0.7M
2023-10-18 99.96 99.99 99.96 99.98 0.6M
2023-10-17 99.92 99.96 99.92 99.95 1.1M
2023-10-16 99.91 99.92 99.90 99.90 0.8M
2023-10-13 99.93 99.93 99.90 99.90 0.7M
2023-10-12 99.85 99.88 99.85 99.87 1.1M
2023-10-11 99.83 99.83 99.82 99.83 0.7M
2023-10-10 99.79 99.82 99.79 99.79 0.7M
2023-10-09 99.80 99.82 99.80 99.82 0.5M
2023-10-06 99.81 99.82 99.80 99.80 2.8M
2023-10-05 99.79 99.80 99.78 99.79 0.9M
2023-10-04 99.76 99.79 99.74 99.76 8.0M
2023-10-03 99.73 99.77 99.72 99.77 2.1M
2023-10-02 99.72 99.73 99.70 99.71 1.5M
2023-09-29 100.15 100.15 100.11 100.14 0.5M
2023-09-28 100.11 100.14 100.11 100.12 1.3M
2023-09-27 100.07 100.10 100.07 100.10 1.1M
2023-09-26 100.05 100.10 100.05 100.10 0.9M
2023-09-25 100.08 100.08 100.04 100.08 0.6M
2023-09-22 100.02 100.05 100.02 100.05 0.6M
2023-09-21 100.03 100.03 100.00 100.02 0.7M
2023-09-20 99.95 99.98 99.95 99.95 0.6M
2023-09-19 99.94 99.96 99.94 99.94 0.6M
2023-09-18 99.92 99.93 99.91 99.93 0.5M
2023-09-15 99.90 99.91 99.89 99.89 0.4M
2023-09-14 99.87 99.89 99.87 99.89 0.5M
2023-09-13 99.82 99.85 99.82 99.84 0.4M
2023-09-12 99.81 99.82 99.81 99.81 0.5M
2023-09-11 99.78 99.81 99.78 99.78 0.6M
2023-09-08 99.77 99.78 99.76 99.78 0.5M
2023-09-07 99.75 99.77 99.75 99.75 0.7M
2023-09-06 99.69 99.71 99.69 99.70 0.5M
2023-09-05 99.67 99.69 99.67 99.68 0.6M
2023-09-01 99.65 99.66 99.65 99.66 0.7M
2023-08-31 100.07 100.08 100.07 100.08 0.6M
2023-08-30 100.05 100.05 100.03 100.03 1.9M
2023-08-29 100.02 100.04 100.02 100.04 1.9M
2023-08-28 100.02 100.03 100.00 100.01 0.7M
2023-08-25 99.99 100.01 99.99 99.99 0.4M
2023-08-24 99.96 99.99 99.96 99.99 0.6M
2023-08-23 99.94 99.97 99.94 99.96 0.8M
2023-08-22 99.95 99.95 99.93 99.94 0.8M
2023-08-21 99.89 99.93 99.89 99.93 1.0M
2023-08-18 99.86 99.90 99.86 99.89 0.6M
2023-08-17 99.83 99.90 99.83 99.90 1.2M
2023-08-16 99.83 99.84 99.81 99.81 0.8M
2023-08-15 99.80 99.82 99.80 99.82 0.7M
2023-08-14 99.78 99.78 99.76 99.78 0.3M
2023-08-11 99.76 99.76 99.75 99.76 0.4M
2023-08-10 99.71 99.73 99.71 99.73 0.9M
2023-08-09 99.69 99.69 99.66 99.67 0.4M
2023-08-08 99.66 99.68 99.66 99.68 0.6M
2023-08-07 99.67 99.67 99.63 99.63 0.6M
2023-08-04 99.61 99.66 99.61 99.66 0.5M
2023-08-03 99.59 99.61 99.58 99.59 0.6M
2023-08-02 99.57 99.57 99.55 99.55 0.8M
2023-08-01 99.55 99.56 99.52 99.54 0.9M
2023-07-31 99.91 99.93 99.91 99.93 0.5M
2023-07-28 99.86 99.89 99.86 99.89 0.5M
2023-07-27 99.81 99.84 99.81 99.83 1.1M
2023-07-26 99.80 99.82 99.80 99.81 0.7M
2023-07-25 99.80 99.82 99.79 99.82 0.6M
2023-07-24 99.75 99.76 99.73 99.74 0.7M
2023-07-21 99.76 99.76 99.73 99.74 0.6M
2023-07-20 99.68 99.72 99.68 99.72 1.7M
2023-07-19 99.66 99.67 99.64 99.66 1.0M
2023-07-18 99.62 99.65 99.62 99.63 1.1M
2023-07-17 99.58 99.62 99.58 99.61 0.5M
2023-07-14 99.58 99.59 99.57 99.57 1.1M
2023-07-13 99.59 99.59 99.57 99.59 0.7M
2023-07-12 99.53 99.57 99.53 99.55 0.7M
2023-07-11 99.50 99.52 99.50 99.52 0.4M
2023-07-10 99.51 99.51 99.49 99.50 0.8M
2023-07-07 99.44 99.49 99.44 99.47 1.4M
2023-07-06 99.41 99.42 99.38 99.41 0.7M
2023-07-05 99.41 99.41 99.38 99.39 1.2M
2023-07-03 99.33 99.37 99.33 99.36 1.3M
2023-06-30 99.73 99.76 99.73 99.76 0.4M
2023-06-29 99.73 99.73 99.70 99.71 0.6M
2023-06-28 99.69 99.70 99.69 99.69 0.5M
2023-06-27 99.71 99.71 99.67 99.69 0.4M
2023-06-26 99.65 99.68 99.65 99.67 0.4M
2023-06-23 99.63 99.66 99.63 99.65 3.6M
2023-06-22 99.60 99.63 99.59 99.62 0.6M
2023-06-21 99.60 99.62 99.57 99.59 2.2M
2023-06-20 99.54 99.56 99.54 99.55 0.6M
2023-06-16 99.53 99.53 99.50 99.52 0.5M
2023-06-15 99.46 99.49 99.46 99.48 0.4M
2023-06-14 99.44 99.47 99.43 99.44 0.4M
2023-06-13 99.45 99.46 99.42 99.42 0.6M
2023-06-12 99.41 99.43 99.41 99.43 0.4M
2023-06-09 99.40 99.40 99.39 99.39 0.4M
2023-06-08 99.36 99.40 99.36 99.40 0.4M
2023-06-07 99.32 99.35 99.32 99.33 0.8M
2023-06-06 99.32 99.32 99.30 99.32 0.6M
2023-06-05 99.27 99.30 99.27 99.30 0.5M
2023-06-02 99.22 99.27 99.22 99.27 0.6M
2023-06-01 99.23 99.24 99.21 99.24 1.3M
2023-05-31 99.59 99.62 99.59 99.59 0.7M
2023-05-30 99.59 99.60 99.55 99.60 1.2M
2023-05-26 99.48 99.52 99.48 99.50 0.6M
2023-05-25 99.48 99.51 99.47 99.48 0.8M
2023-05-24 99.46 99.48 99.45 99.45 0.6M
2023-05-23 99.47 99.47 99.44 99.45 0.5M
2023-05-22 99.44 99.45 99.43 99.44 0.4M
2023-05-19 99.38 99.42 99.38 99.42 1.0M
2023-05-18 99.39 99.39 99.38 99.39 0.4M
2023-05-17 99.37 99.40 99.37 99.38 0.7M
2023-05-16 99.31 99.37 99.31 99.34 0.4M
2023-05-15 99.35 99.35 99.33 99.34 0.4M
2023-05-12 99.29 99.30 99.28 99.28 0.4M
2023-05-11 99.30 99.31 99.28 99.29 2.1M
2023-05-10 99.28 99.30 99.26 99.28 0.8M
2023-05-09 99.24 99.26 99.23 99.26 1.4M
2023-05-08 99.21 99.21 99.19 99.19 0.6M
2023-05-05 99.07 99.18 99.07 99.16 0.5M
2023-05-04 99.17 99.21 99.16 99.18 1.1M
2023-05-03 99.15 99.18 99.14 99.16 0.8M
2023-05-02 99.08 99.12 99.07 99.10 1.3M
2023-05-01 99.04 99.11 99.04 99.11 5.7M
2023-04-28 99.35 99.40 99.35 99.40 0.4M
2023-04-27 99.31 99.38 99.31 99.36 0.5M
2023-04-26 99.33 99.40 99.33 99.35 0.4M
2023-04-25 99.31 99.36 99.31 99.35 0.7M
2023-04-24 99.25 99.27 99.25 99.27 0.5M
2023-04-21 99.24 99.25 99.22 99.24 0.4M
2023-04-20 99.21 99.22 99.20 99.21 0.8M
2023-04-19 99.16 99.19 99.16 99.18 0.4M
2023-04-18 99.17 99.19 99.17 99.18 0.6M
2023-04-17 99.15 99.18 99.15 99.17 0.5M
2023-04-14 99.13 99.17 99.13 99.14 0.6M
2023-04-13 99.16 99.19 99.16 99.17 0.4M
2023-04-12 99.15 99.16 99.12 99.14 0.5M
2023-04-11 99.10 99.12 99.10 99.11 0.8M
2023-04-10 99.12 99.12 99.08 99.10 1.4M
2023-04-06 99.10 99.12 99.08 99.08 1.0M
2023-04-05 99.06 99.13 99.06 99.10 0.7M
2023-04-04 98.93 99.00 98.92 98.98 1.4M
2023-04-03 98.86 98.94 98.86 98.92 1.8M
2023-03-31 99.23 99.29 99.21 99.25 1.4M
2023-03-30 99.17 99.20 99.17 99.18 0.9M
2023-03-29 99.14 99.20 99.14 99.17 0.6M
2023-03-28 99.16 99.21 99.16 99.19 3.4M
2023-03-27 99.23 99.24 99.19 99.20 0.7M
2023-03-24 99.28 99.32 99.26 99.32 1.6M
2023-03-23 99.11 99.22 99.11 99.21 0.9M
2023-03-22 99.09 99.13 99.00 99.10 2.0M
2023-03-21 99.02 99.09 99.02 99.09 0.7M
2023-03-20 99.15 99.17 99.12 99.14 0.8M
2023-03-17 99.11 99.11 99.07 99.09 0.9M
2023-03-16 99.14 99.16 99.10 99.11 0.6M
2023-03-15 99.24 99.27 99.15 99.19 2.4M
2023-03-14 99.28 99.28 99.08 99.08 5.9M
2023-03-13 99.30 99.43 99.28 99.33 1.3M
2023-03-10 99.17 99.24 99.17 99.23 1.9M
2023-03-09 99.12 99.17 99.12 99.14 0.9M
2023-03-08 99.11 99.13 99.10 99.13 0.6M
2023-03-07 99.14 99.16 99.10 99.12 0.9M
2023-03-06 99.13 99.15 99.13 99.13 0.7M
2023-03-03 99.12 99.14 99.11 99.12 1.3M
2023-03-02 99.09 99.12 99.09 99.12 1.0M
2023-03-01 99.16 99.16 99.10 99.11 1.5M
2023-02-28 99.43 99.45 99.43 99.43 0.6M
2023-02-27 99.47 99.47 99.44 99.46 1.2M
2023-02-24 99.43 99.43 99.40 99.43 0.7M
2023-02-23 99.43 99.48 99.43 99.48 0.7M
2023-02-22 99.45 99.45 99.42 99.43 2.8M
2023-02-21 99.44 99.47 99.43 99.43 4.1M
2023-02-17 99.42 99.44 99.41 99.43 1.2M
2023-02-16 99.37 99.42 99.37 99.42 0.6M
2023-02-15 99.35 99.39 99.35 99.37 0.5M
2023-02-14 99.36 99.37 99.33 99.34 0.6M
2023-02-13 99.33 99.35 99.33 99.34 0.4M
2023-02-10 99.32 99.33 99.31 99.31 0.6M
2023-02-09 99.33 99.33 99.29 99.29 0.6M
2023-02-08 99.28 99.30 99.27 99.29 0.9M
2023-02-07 99.27 99.31 99.27 99.29 0.7M
2023-02-06 99.28 99.31 99.26 99.28 0.8M
2023-02-03 99.27 99.29 99.25 99.25 0.8M
2023-02-02 99.29 99.31 99.28 99.29 1.2M
2023-02-01 99.23 99.26 99.21 99.25 1.5M
2023-01-31 99.50 99.54 99.50 99.54 0.6M
2023-01-30 99.47 99.48 99.46 99.47 0.9M
2023-01-27 99.43 99.44 99.42 99.42 0.7M
2023-01-26 99.42 99.43 99.42 99.42 0.5M
2023-01-25 99.37 99.40 99.37 99.38 0.7M
2023-01-24 99.32 99.35 99.32 99.34 0.6M
2023-01-23 99.31 99.34 99.31 99.33 0.6M
2023-01-20 99.30 99.34 99.30 99.31 0.6M
2023-01-19 99.23 99.30 99.23 99.30 0.7M
2023-01-18 99.18 99.22 99.18 99.20 0.6M
2023-01-17 99.13 99.15 99.12 99.14 0.8M
2023-01-13 99.08 99.10 99.06 99.08 2.0M
2023-01-12 99.03 99.09 99.03 99.08 0.5M
2023-01-11 98.96 99.00 98.96 98.99 0.7M
2023-01-10 98.94 98.98 98.94 98.96 0.7M
2023-01-09 98.91 98.96 98.91 98.94 0.8M
2023-01-06 98.82 98.90 98.82 98.90 0.5M
2023-01-05 98.81 98.81 98.77 98.79 0.5M
2023-01-04 98.76 98.81 98.76 98.79 0.9M
2023-01-03 98.69 98.74 98.69 98.73 1.1M