PIMCO Intermediate Municipal Bond Active Exchange-Traded Fund (MUNI)

MUNI
🏛️ アメリカ →
52.25
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 51.36 51.38 51.32 51.38 0.3M
2022-12-29 51.39 51.39 51.31 51.38 0.6M
2022-12-28 51.50 51.53 51.46 51.46 0.2M
2022-12-27 51.59 51.59 51.46 51.52 0.3M
2022-12-23 51.52 51.58 51.51 51.55 0.2M
2022-12-22 51.61 51.62 51.56 51.62 0.3M
2022-12-21 51.62 51.62 51.54 51.57 0.5M
2022-12-20 51.70 51.70 51.61 51.62 0.3M
2022-12-19 51.72 51.76 51.67 51.76 0.3M
2022-12-16 51.76 51.84 51.65 51.81 0.4M
2022-12-15 51.86 51.86 51.79 51.82 0.3M
2022-12-14 51.83 51.85 51.72 51.84 0.3M
2022-12-13 52.01 52.01 51.80 51.83 0.2M
2022-12-12 51.78 51.78 51.64 51.71 0.5M
2022-12-09 51.74 51.74 51.67 51.69 0.3M
2022-12-08 51.76 51.78 51.70 51.74 0.3M
2022-12-07 51.63 51.75 51.63 51.75 0.3M
2022-12-06 51.68 51.68 51.58 51.62 0.2M
2022-12-05 51.50 51.59 51.50 51.52 0.2M
2022-12-02 51.50 51.54 51.44 51.54 0.3M
2022-12-01 51.39 51.49 51.39 51.46 0.2M
2022-11-30 51.30 51.46 51.27 51.46 0.2M
2022-11-29 51.22 51.33 51.16 51.30 0.2M
2022-11-28 51.18 51.21 51.10 51.16 0.2M
2022-11-25 51.15 51.16 51.14 51.15 0.0M
2022-11-23 51.08 51.15 51.06 51.15 0.2M
2022-11-22 50.96 51.04 50.94 51.04 0.2M
2022-11-21 50.97 50.98 50.90 50.94 0.2M
2022-11-18 50.96 50.96 50.85 50.91 0.2M
2022-11-17 50.82 50.94 50.81 50.87 0.5M
2022-11-16 50.70 50.84 50.68 50.79 0.4M
2022-11-15 50.44 50.63 50.43 50.55 0.8M
2022-11-14 50.44 50.44 50.35 50.40 0.3M
2022-11-11 50.42 50.43 50.30 50.42 0.2M
2022-11-10 50.28 50.35 50.22 50.35 0.4M
2022-11-09 49.73 49.87 49.72 49.87 0.5M
2022-11-08 49.77 49.84 49.70 49.84 0.5M
2022-11-07 49.75 49.75 49.64 49.65 0.9M
2022-11-04 49.73 49.73 49.68 49.73 0.2M
2022-11-03 49.60 49.70 49.57 49.67 0.3M
2022-11-02 49.71 49.85 49.63 49.80 0.2M
2022-11-01 49.81 49.81 49.64 49.72 0.3M
2022-10-31 49.73 49.77 49.65 49.70 0.3M
2022-10-28 49.68 49.73 49.62 49.73 0.7M
2022-10-27 49.71 49.71 49.63 49.68 0.2M
2022-10-26 49.67 49.71 49.58 49.65 0.7M
2022-10-25 49.77 49.77 49.59 49.62 0.3M
2022-10-24 49.86 49.86 49.64 49.70 0.3M
2022-10-21 50.06 50.06 49.83 49.88 0.2M
2022-10-20 50.26 50.30 50.13 50.18 0.3M
2022-10-19 50.31 50.31 50.25 50.28 0.2M
2022-10-18 50.41 50.41 50.32 50.32 0.2M
2022-10-17 50.44 50.45 50.32 50.37 0.2M
2022-10-14 50.40 50.42 50.26 50.35 0.2M
2022-10-13 50.24 50.34 50.16 50.34 0.2M
2022-10-12 50.47 50.52 50.42 50.45 0.5M
2022-10-11 50.32 50.45 50.29 50.43 0.3M
2022-10-10 50.31 50.34 50.22 50.34 0.2M
2022-10-07 50.36 50.40 50.31 50.39 0.2M
2022-10-06 50.37 50.39 50.32 50.39 0.1M
2022-10-05 50.41 50.41 50.29 50.38 0.2M
2022-10-04 50.31 50.47 50.31 50.37 0.2M
2022-10-03 50.24 50.24 50.10 50.19 0.8M
2022-09-30 50.10 50.20 50.10 50.12 0.3M
2022-09-29 50.11 50.18 50.11 50.18 0.3M
2022-09-28 50.27 50.27 50.15 50.18 0.4M
2022-09-27 50.34 50.34 50.12 50.21 0.2M
2022-09-26 50.42 50.42 50.25 50.30 0.2M
2022-09-23 50.55 50.57 50.47 50.47 0.1M
2022-09-22 50.69 50.72 50.59 50.59 0.2M
2022-09-21 50.77 50.82 50.72 50.79 0.1M
2022-09-20 50.90 50.90 50.76 50.78 0.2M
2022-09-19 50.99 51.06 50.99 51.02 0.1M
2022-09-16 51.01 51.08 51.01 51.08 0.1M
2022-09-15 51.11 51.14 51.06 51.09 0.2M
2022-09-14 51.16 51.17 51.10 51.11 0.1M
2022-09-13 51.30 51.30 51.21 51.24 0.2M
2022-09-12 51.47 51.47 51.38 51.40 0.1M
2022-09-09 51.29 51.39 51.28 51.36 0.1M
2022-09-08 51.30 51.34 51.28 51.28 0.2M
2022-09-07 51.29 51.33 51.25 51.29 0.2M
2022-09-06 51.41 51.41 51.29 51.33 0.2M
2022-09-02 51.62 51.62 51.44 51.48 0.1M
2022-09-01 51.43 51.43 51.26 51.33 0.2M
2022-08-31 51.68 51.68 51.58 51.62 0.2M
2022-08-30 51.60 51.64 51.56 51.62 0.1M
2022-08-29 51.73 51.74 51.64 51.64 0.2M
2022-08-26 51.82 51.83 51.75 51.83 0.1M
2022-08-25 51.79 51.82 51.75 51.78 0.1M
2022-08-24 51.91 51.91 51.77 51.80 0.3M
2022-08-23 51.94 51.94 51.84 51.90 0.1M
2022-08-22 51.98 51.98 51.88 51.93 0.8M
2022-08-19 52.05 52.05 51.94 51.94 0.1M
2022-08-18 52.16 52.21 52.11 52.15 0.2M
2022-08-17 52.33 52.33 52.14 52.19 0.2M
2022-08-16 52.52 52.52 52.37 52.42 0.2M
2022-08-15 52.52 52.56 52.50 52.52 0.2M
2022-08-12 52.52 52.52 52.42 52.45 0.1M
2022-08-11 52.55 52.55 52.43 52.45 0.1M
2022-08-10 52.59 52.59 52.50 52.55 0.1M
2022-08-09 52.45 52.49 52.44 52.48 0.2M
2022-08-08 52.56 52.56 52.46 52.46 0.1M
2022-08-05 52.51 52.52 52.39 52.45 0.1M
2022-08-04 52.64 52.68 52.60 52.63 0.1M
2022-08-03 52.54 52.64 52.52 52.64 0.1M
2022-08-02 52.66 52.69 52.63 52.69 0.3M
2022-08-01 52.58 52.59 52.52 52.56 0.3M
2022-07-29 52.56 52.63 52.55 52.63 0.1M
2022-07-28 52.51 52.58 52.45 52.58 0.1M
2022-07-27 52.40 52.46 52.31 52.35 0.2M
2022-07-26 52.28 52.31 52.25 52.30 0.3M
2022-07-25 52.20 52.23 52.15 52.23 0.3M
2022-07-22 52.25 52.27 52.20 52.23 0.3M
2022-07-21 52.07 52.07 52.03 52.06 0.3M
2022-07-20 52.16 52.16 52.01 52.05 0.4M
2022-07-19 52.03 52.12 51.93 51.97 0.5M
2022-07-18 52.15 52.16 52.03 52.06 0.8M
2022-07-15 52.12 52.15 52.02 52.11 0.3M
2022-07-14 52.01 52.13 51.91 52.12 0.2M
2022-07-13 51.98 52.04 51.92 52.04 0.3M
2022-07-12 52.04 52.05 51.98 52.01 0.1M
2022-07-11 51.94 51.99 51.94 51.95 0.1M
2022-07-08 51.86 51.93 51.81 51.89 0.2M
2022-07-07 51.91 51.91 51.81 51.91 0.3M
2022-07-06 51.97 51.97 51.75 51.80 0.5M
2022-07-05 51.80 51.84 51.79 51.84 0.2M
2022-07-01 51.68 51.76 51.65 51.74 0.1M
2022-06-30 51.58 51.67 51.48 51.48 0.2M
2022-06-29 51.33 51.53 51.33 51.44 0.5M
2022-06-28 51.30 51.33 51.23 51.25 0.4M
2022-06-27 51.36 51.42 51.28 51.31 0.7M
2022-06-24 51.30 51.41 51.30 51.40 0.4M
2022-06-23 51.33 51.40 51.30 51.37 0.2M
2022-06-22 51.16 51.28 51.16 51.23 0.3M
2022-06-21 51.06 51.14 51.05 51.10 0.2M
2022-06-17 51.08 51.18 51.05 51.08 0.4M
2022-06-16 50.98 51.12 50.97 51.03 0.4M
2022-06-15 51.12 51.29 51.05 51.16 0.4M
2022-06-14 51.20 51.30 51.11 51.15 0.4M
2022-06-13 51.50 51.54 51.19 51.20 0.5M
2022-06-10 51.98 51.98 51.86 51.86 0.4M
2022-06-09 52.13 52.13 52.02 52.11 0.3M
2022-06-08 52.22 52.22 52.10 52.16 0.2M
2022-06-07 52.23 52.25 52.19 52.22 0.2M
2022-06-06 52.27 52.27 52.21 52.22 0.3M
2022-06-03 52.24 52.30 52.18 52.25 0.1M
2022-06-02 52.33 52.33 52.24 52.26 0.5M
2022-06-01 52.21 52.21 52.12 52.17 0.1M
2022-05-31 52.27 52.27 52.16 52.19 0.3M
2022-05-27 52.20 52.23 52.19 52.20 0.1M
2022-05-26 51.86 52.04 51.86 52.04 0.6M
2022-05-25 51.65 51.80 51.65 51.74 0.4M
2022-05-24 51.31 51.53 51.31 51.49 0.3M
2022-05-23 51.16 51.26 51.13 51.18 0.3M
2022-05-20 51.04 51.20 51.04 51.18 0.5M
2022-05-19 50.94 51.09 50.94 51.04 0.6M
2022-05-18 50.90 50.99 50.90 50.91 0.1M
2022-05-17 51.04 51.04 50.96 50.99 0.5M
2022-05-16 51.15 51.18 51.11 51.17 0.7M
2022-05-13 51.14 51.17 51.04 51.08 0.7M
2022-05-12 51.17 51.25 51.15 51.21 0.3M
2022-05-11 51.17 51.24 51.13 51.16 0.2M
2022-05-10 51.39 51.39 51.24 51.29 0.4M
2022-05-09 51.40 51.40 51.22 51.34 0.3M
2022-05-06 51.43 51.46 51.33 51.38 0.2M
2022-05-05 51.56 51.56 51.35 51.39 0.4M
2022-05-04 51.61 51.62 51.50 51.54 0.6M
2022-05-03 51.60 51.69 51.53 51.57 0.2M
2022-05-02 51.62 51.66 51.54 51.62 0.6M
2022-04-29 51.73 51.78 51.71 51.71 0.4M
2022-04-28 51.82 51.85 51.76 51.82 0.1M
2022-04-27 51.85 51.86 51.81 51.82 0.1M
2022-04-26 51.90 51.90 51.80 51.82 0.1M
2022-04-25 51.85 51.92 51.82 51.85 0.2M
2022-04-22 51.81 51.88 51.80 51.85 0.2M
2022-04-21 51.97 51.97 51.81 51.84 0.2M
2022-04-20 52.00 52.01 51.93 51.99 0.3M
2022-04-19 52.12 52.14 51.95 52.00 0.1M
2022-04-18 52.24 52.30 52.16 52.24 0.1M
2022-04-14 52.38 52.38 52.22 52.32 0.2M
2022-04-13 52.37 52.42 52.37 52.38 0.1M
2022-04-12 52.39 52.49 52.36 52.37 0.2M
2022-04-11 52.59 52.59 52.46 52.49 0.2M
2022-04-08 52.56 52.62 52.54 52.61 0.3M
2022-04-07 52.68 52.77 52.61 52.62 0.3M
2022-04-06 52.88 52.88 52.69 52.81 0.2M
2022-04-05 52.97 53.00 52.89 52.90 0.3M
2022-04-04 52.97 53.06 52.97 52.98 0.4M
2022-04-01 52.92 53.01 52.92 52.96 0.5M
2022-03-31 53.08 53.09 53.00 53.00 0.6M
2022-03-30 52.97 53.06 52.91 52.91 0.1M
2022-03-29 53.00 53.04 52.93 52.95 0.1M
2022-03-28 53.11 53.11 52.98 53.03 0.1M
2022-03-25 53.14 53.17 53.06 53.13 0.8M
2022-03-24 53.32 53.32 53.14 53.14 0.1M
2022-03-23 53.43 53.43 53.25 53.26 0.3M
2022-03-22 53.44 53.51 53.34 53.34 0.2M
2022-03-21 53.63 53.64 53.45 53.46 0.2M
2022-03-18 53.64 53.72 53.64 53.64 0.2M
2022-03-17 53.68 53.70 53.57 53.57 0.3M
2022-03-16 53.49 53.61 53.37 53.56 0.2M
2022-03-15 53.51 53.57 53.50 53.57 0.1M
2022-03-14 53.87 53.87 53.58 53.62 0.2M
2022-03-11 54.00 54.05 53.89 53.91 0.1M
2022-03-10 54.12 54.16 54.00 54.03 0.1M
2022-03-09 54.22 54.22 54.15 54.18 0.1M
2022-03-08 54.24 54.31 54.21 54.23 0.1M
2022-03-07 54.48 54.48 54.38 54.42 0.1M
2022-03-04 54.51 54.53 54.44 54.48 0.1M
2022-03-03 54.61 54.61 54.45 54.52 0.1M
2022-03-02 54.69 54.69 54.57 54.62 0.1M
2022-03-01 54.60 54.68 54.56 54.68 0.1M
2022-02-28 54.61 54.69 54.61 54.67 0.1M
2022-02-25 54.61 54.67 54.54 54.61 0.1M
2022-02-24 54.68 54.73 54.62 54.66 0.1M
2022-02-23 54.60 54.61 54.48 54.54 0.1M
2022-02-22 54.58 54.62 54.55 54.62 0.2M
2022-02-18 54.55 54.59 54.55 54.57 0.1M
2022-02-17 54.47 54.55 54.47 54.53 0.1M
2022-02-16 54.49 54.50 54.44 54.45 0.1M
2022-02-15 54.51 54.53 54.45 54.47 0.1M
2022-02-14 54.70 54.70 54.53 54.56 0.1M
2022-02-11 54.82 54.82 54.59 54.63 0.2M
2022-02-10 54.91 54.92 54.75 54.75 0.1M
2022-02-09 55.02 55.04 54.99 54.99 0.1M
2022-02-08 55.04 55.06 54.99 54.99 0.1M
2022-02-07 55.16 55.16 55.08 55.08 0.1M
2022-02-04 55.15 55.15 55.07 55.13 0.1M
2022-02-03 55.11 55.21 55.03 55.17 0.2M
2022-02-02 55.08 55.12 55.05 55.09 0.2M
2022-02-01 55.00 55.05 54.96 55.00 0.3M
2022-01-31 54.98 55.07 54.90 54.94 1.1M
2022-01-28 55.14 55.23 54.99 55.09 0.3M
2022-01-27 55.21 55.28 55.16 55.25 0.2M
2022-01-26 55.37 55.43 55.22 55.27 0.1M
2022-01-25 55.50 55.56 55.43 55.43 0.1M
2022-01-24 55.63 55.63 55.54 55.58 0.1M
2022-01-21 55.75 55.75 55.59 55.66 0.1M
2022-01-20 55.78 55.78 55.70 55.75 0.1M
2022-01-19 55.68 55.78 55.68 55.75 0.0M
2022-01-18 55.76 55.83 55.69 55.77 0.1M
2022-01-14 55.83 55.89 55.83 55.84 0.1M
2022-01-13 55.80 55.95 55.80 55.92 0.1M
2022-01-12 55.82 55.92 55.82 55.92 0.0M
2022-01-11 55.83 55.92 55.83 55.91 0.1M
2022-01-10 55.96 56.04 55.93 55.96 0.1M
2022-01-07 56.01 56.08 55.98 56.06 0.1M
2022-01-06 56.17 56.17 56.10 56.12 0.0M
2022-01-05 56.23 56.23 56.15 56.16 0.0M
2022-01-04 56.17 56.25 56.16 56.22 0.0M
2022-01-03 56.22 56.24 56.19 56.24 0.1M