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
2023-12-29 52.77 52.84 52.72 52.80 0.2M
2023-12-28 52.82 52.82 52.75 52.77 0.2M
2023-12-27 52.92 53.02 52.92 53.02 0.3M
2023-12-26 52.85 52.87 52.82 52.83 0.2M
2023-12-22 52.88 52.88 52.79 52.81 0.1M
2023-12-21 52.89 52.89 52.79 52.82 0.3M
2023-12-20 52.78 52.88 52.72 52.84 0.2M
2023-12-19 52.72 52.74 52.63 52.70 0.4M
2023-12-18 52.68 52.68 52.57 52.66 0.2M
2023-12-15 52.69 52.70 52.60 52.65 0.2M
2023-12-14 52.41 52.59 52.41 52.48 0.2M
2023-12-13 52.03 52.33 52.03 52.24 0.4M
2023-12-12 51.98 52.12 51.98 52.09 0.4M
2023-12-11 52.00 52.01 51.92 52.01 0.2M
2023-12-08 52.02 52.04 51.92 52.04 0.3M
2023-12-07 51.96 52.10 51.96 52.10 0.2M
2023-12-06 51.87 52.03 51.87 52.03 0.1M
2023-12-05 51.79 52.02 51.79 51.85 0.3M
2023-12-04 51.72 51.79 51.66 51.69 0.3M
2023-12-01 51.67 51.83 51.54 51.82 0.2M
2023-11-30 51.60 51.71 51.60 51.64 0.2M
2023-11-29 51.61 51.72 51.57 51.72 0.2M
2023-11-28 51.36 51.42 51.32 51.41 0.4M
2023-11-27 51.26 51.30 51.23 51.28 0.5M
2023-11-24 51.20 51.20 51.15 51.15 0.1M
2023-11-22 51.13 51.25 51.13 51.19 0.2M
2023-11-21 51.07 51.19 51.06 51.18 0.5M
2023-11-20 51.02 51.10 50.96 51.04 0.2M
2023-11-17 50.93 50.96 50.87 50.96 0.5M
2023-11-16 50.83 51.02 50.83 50.87 1.0M
2023-11-15 50.88 50.88 50.63 50.86 1.0M
2023-11-14 50.82 50.91 50.74 50.83 0.5M
2023-11-13 50.54 50.62 50.39 50.62 0.1M
2023-11-10 50.35 50.53 50.35 50.44 0.4M
2023-11-09 50.48 50.48 50.27 50.31 0.3M
2023-11-08 50.32 50.45 50.30 50.40 0.3M
2023-11-07 50.14 50.36 50.14 50.36 0.4M
2023-11-06 50.21 50.21 50.02 50.12 0.2M
2023-11-03 50.01 50.20 50.01 50.15 0.4M
2023-11-02 49.97 49.97 49.75 49.77 0.3M
2023-11-01 49.36 49.53 49.36 49.49 0.2M
2023-10-31 49.51 49.53 49.43 49.48 0.2M
2023-10-30 49.56 49.56 49.42 49.45 0.2M
2023-10-27 49.49 49.54 49.42 49.47 0.3M
2023-10-26 49.43 49.57 49.43 49.47 0.1M
2023-10-25 49.56 49.56 49.41 49.50 0.6M
2023-10-24 49.58 49.63 49.49 49.63 0.4M
2023-10-23 49.43 49.57 49.43 49.52 0.4M
2023-10-20 49.50 49.55 49.47 49.50 0.2M
2023-10-19 49.63 49.63 49.43 49.45 0.1M
2023-10-18 49.73 49.73 49.55 49.66 0.3M
2023-10-17 49.87 49.87 49.69 49.73 0.1M
2023-10-16 50.00 50.04 49.87 49.97 0.2M
2023-10-13 50.08 50.16 50.00 50.02 0.2M
2023-10-12 50.11 50.18 49.95 49.97 0.2M
2023-10-11 50.13 50.13 49.99 50.08 0.5M
2023-10-10 49.71 49.95 49.71 49.84 0.1M
2023-10-09 49.59 49.75 49.59 49.73 0.3M
2023-10-06 49.60 49.67 49.46 49.67 0.2M
2023-10-05 49.74 49.74 49.68 49.73 0.3M
2023-10-04 49.60 49.71 49.60 49.65 0.2M
2023-10-03 49.83 49.83 49.57 49.61 0.2M
2023-10-02 49.88 49.88 49.75 49.76 0.3M
2023-09-29 50.08 50.19 50.04 50.07 0.1M
2023-09-28 50.15 50.17 49.98 50.04 0.1M
2023-09-27 50.26 50.29 50.14 50.20 0.2M
2023-09-26 50.32 50.32 50.16 50.27 0.3M
2023-09-25 50.49 50.49 50.25 50.31 0.2M
2023-09-22 50.50 50.67 50.50 50.53 0.3M
2023-09-21 50.71 50.71 50.49 50.59 0.3M
2023-09-20 50.88 50.90 50.82 50.87 0.2M
2023-09-19 50.85 50.90 50.80 50.84 0.1M
2023-09-18 50.88 50.95 50.85 50.86 0.1M
2023-09-15 50.93 50.93 50.83 50.88 0.1M
2023-09-14 50.91 50.97 50.86 50.86 0.1M
2023-09-13 50.99 51.06 50.92 51.00 0.1M
2023-09-12 51.02 51.04 50.86 50.98 0.2M
2023-09-11 51.08 51.08 50.93 51.03 0.1M
2023-09-08 51.08 51.08 50.96 51.03 0.1M
2023-09-07 51.06 51.06 50.90 51.00 0.2M
2023-09-06 50.95 51.04 50.95 51.04 0.1M
2023-09-05 51.15 51.15 51.00 51.01 0.1M
2023-09-01 51.17 51.17 51.04 51.09 0.1M
2023-08-31 51.27 51.29 51.21 51.24 0.1M
2023-08-30 51.31 51.31 51.17 51.21 0.1M
2023-08-29 51.20 51.23 51.07 51.19 0.1M
2023-08-28 51.09 51.13 51.05 51.07 0.2M
2023-08-25 50.97 51.09 50.97 51.09 0.1M
2023-08-24 50.98 51.10 50.98 51.08 0.1M
2023-08-23 50.96 51.15 50.96 51.12 0.1M
2023-08-22 51.01 51.06 50.92 50.92 0.1M
2023-08-21 51.11 51.12 51.00 51.02 0.1M
2023-08-18 51.19 51.24 51.11 51.21 0.2M
2023-08-17 51.29 51.34 51.20 51.21 0.1M
2023-08-16 51.45 51.45 51.31 51.35 0.1M
2023-08-15 51.46 51.46 51.37 51.43 0.1M
2023-08-14 51.39 51.47 51.34 51.41 0.1M
2023-08-11 51.32 51.42 51.30 51.36 0.1M
2023-08-10 51.45 51.51 51.38 51.39 0.2M
2023-08-09 51.42 51.47 51.37 51.43 0.1M
2023-08-08 51.34 51.39 51.32 51.39 0.1M
2023-08-07 51.36 51.39 51.27 51.30 0.1M
2023-08-04 51.24 51.38 51.19 51.37 0.2M
2023-08-03 51.28 51.28 51.13 51.21 0.1M
2023-08-02 51.58 51.58 51.41 51.42 0.1M
2023-08-01 51.68 51.68 51.56 51.56 0.1M
2023-07-31 51.86 51.88 51.76 51.81 0.0M
2023-07-28 51.88 51.88 51.78 51.82 0.1M
2023-07-27 51.88 51.94 51.80 51.81 0.1M
2023-07-26 51.99 52.10 51.92 51.98 0.1M
2023-07-25 51.89 51.96 51.88 51.91 0.1M
2023-07-24 51.97 52.02 51.94 51.97 0.1M
2023-07-21 51.95 51.97 51.90 51.90 0.1M
2023-07-20 51.99 51.99 51.87 51.93 0.1M
2023-07-19 51.97 51.98 51.89 51.97 0.1M
2023-07-18 51.85 51.91 51.83 51.83 0.1M
2023-07-17 51.79 51.82 51.74 51.76 0.1M
2023-07-14 51.81 51.81 51.72 51.78 0.1M
2023-07-13 51.77 51.82 51.75 51.79 0.1M
2023-07-12 51.68 51.73 51.66 51.66 0.1M
2023-07-11 51.56 51.60 51.51 51.56 0.1M
2023-07-10 51.49 51.57 51.47 51.55 0.1M
2023-07-07 51.53 51.59 51.48 51.56 0.1M
2023-07-06 51.51 51.55 51.45 51.55 0.1M
2023-07-05 51.67 51.74 51.63 51.65 0.1M
2023-07-03 51.72 51.76 51.68 51.68 0.0M
2023-06-30 51.84 51.84 51.74 51.84 0.1M
2023-06-29 51.94 51.94 51.75 51.76 0.1M
2023-06-28 51.95 51.96 51.86 51.94 0.1M
2023-06-27 51.88 51.91 51.84 51.88 0.1M
2023-06-26 51.83 51.92 51.83 51.91 0.1M
2023-06-23 51.83 51.91 51.83 51.90 0.0M
2023-06-22 51.79 51.82 51.75 51.78 0.1M
2023-06-21 51.80 51.85 51.75 51.82 0.1M
2023-06-20 51.80 51.87 51.75 51.79 0.1M
2023-06-16 51.71 51.79 51.69 51.72 0.1M
2023-06-15 51.70 51.77 51.70 51.72 0.1M
2023-06-14 51.69 51.70 51.60 51.65 0.1M
2023-06-13 51.62 51.71 51.60 51.63 0.1M
2023-06-12 51.66 51.67 51.62 51.66 0.1M
2023-06-09 51.67 51.67 51.63 51.66 0.1M
2023-06-08 51.64 51.67 51.60 51.62 0.0M
2023-06-07 51.69 51.69 51.54 51.59 0.1M
2023-06-06 51.68 51.70 51.61 51.66 0.1M
2023-06-05 51.50 51.64 51.50 51.58 0.1M
2023-06-02 51.66 51.66 51.49 51.51 0.1M
2023-06-01 51.56 51.63 51.56 51.63 0.1M
2023-05-31 51.63 51.66 51.58 51.66 0.1M
2023-05-30 51.38 51.55 51.38 51.52 0.2M
2023-05-26 51.35 51.38 51.25 51.37 0.1M
2023-05-25 51.29 51.38 51.26 51.31 0.1M
2023-05-24 51.40 51.40 51.28 51.32 0.1M
2023-05-23 51.51 51.51 51.29 51.29 0.1M
2023-05-22 51.58 51.58 51.46 51.51 0.1M
2023-05-19 51.67 51.70 51.50 51.51 0.1M
2023-05-18 51.94 51.94 51.68 51.77 0.1M
2023-05-17 52.05 52.05 51.92 51.98 0.1M
2023-05-16 52.06 52.06 51.97 52.04 0.0M
2023-05-15 52.10 52.11 52.00 52.03 0.1M
2023-05-12 52.10 52.14 52.04 52.04 0.1M
2023-05-11 52.18 52.22 52.14 52.17 0.1M
2023-05-10 52.19 52.19 52.10 52.10 0.1M
2023-05-09 52.19 52.19 52.04 52.13 0.1M
2023-05-08 52.06 52.13 52.02 52.13 0.1M
2023-05-05 52.18 52.18 52.08 52.08 0.1M
2023-05-04 52.12 52.18 52.06 52.11 0.1M
2023-05-03 52.02 52.09 52.02 52.06 0.1M
2023-05-02 51.83 52.02 51.83 51.96 0.1M
2023-05-01 52.00 52.00 51.77 51.77 0.1M
2023-04-28 52.08 52.12 52.01 52.12 0.1M
2023-04-27 52.09 52.09 51.97 52.04 0.1M
2023-04-26 52.16 52.20 52.06 52.11 0.2M
2023-04-25 52.12 52.18 52.06 52.17 0.1M
2023-04-24 51.99 52.06 51.96 52.06 0.1M
2023-04-21 51.94 51.98 51.87 51.93 0.2M
2023-04-20 51.95 51.98 51.91 51.92 0.1M
2023-04-19 51.85 51.95 51.85 51.95 0.2M
2023-04-18 52.11 52.13 51.99 51.99 0.2M
2023-04-17 52.46 52.46 52.32 52.35 0.1M
2023-04-14 52.47 52.55 52.36 52.39 0.1M
2023-04-13 52.60 52.62 52.50 52.57 0.1M
2023-04-12 52.58 52.58 52.46 52.58 0.1M
2023-04-11 52.47 52.47 52.38 52.45 0.1M
2023-04-10 52.49 52.49 52.36 52.45 0.1M
2023-04-06 52.44 52.45 52.37 52.39 0.1M
2023-04-05 52.41 52.46 52.34 52.42 0.0M
2023-04-04 52.18 52.28 52.12 52.23 0.1M
2023-04-03 52.10 52.19 52.05 52.18 0.1M
2023-03-31 52.23 52.26 52.14 52.26 0.1M
2023-03-30 52.10 52.17 52.05 52.13 0.1M
2023-03-29 52.07 52.13 52.02 52.12 0.1M
2023-03-28 51.99 52.06 51.99 52.05 0.1M
2023-03-27 51.99 52.06 51.98 52.00 0.1M
2023-03-24 52.12 52.14 51.97 52.12 0.1M
2023-03-23 51.98 52.02 51.87 52.01 0.0M
2023-03-22 51.74 51.91 51.70 51.91 0.1M
2023-03-21 51.70 51.77 51.66 51.69 0.1M
2023-03-20 51.85 51.94 51.74 51.75 0.2M
2023-03-17 51.89 51.98 51.85 51.89 0.2M
2023-03-16 51.94 51.94 51.74 51.81 0.2M
2023-03-15 51.78 51.96 51.76 51.77 0.2M
2023-03-14 51.75 51.75 51.57 51.73 0.1M
2023-03-13 51.89 51.90 51.74 51.81 0.1M
2023-03-10 51.62 51.69 51.55 51.56 0.1M
2023-03-09 51.39 51.45 51.34 51.41 0.2M
2023-03-08 51.35 51.35 51.28 51.34 0.2M
2023-03-07 51.36 51.36 51.25 51.34 0.1M
2023-03-06 51.31 51.34 51.27 51.31 0.1M
2023-03-03 51.33 51.33 51.24 51.29 0.1M
2023-03-02 51.21 51.27 51.15 51.27 0.1M
2023-03-01 51.28 51.32 51.21 51.29 0.2M
2023-02-28 51.46 51.48 51.41 51.48 0.1M
2023-02-27 51.31 51.43 51.31 51.41 0.4M
2023-02-24 51.43 51.43 51.29 51.36 0.1M
2023-02-23 51.43 51.51 51.43 51.49 0.1M
2023-02-22 51.44 51.44 51.35 51.40 0.1M
2023-02-21 51.42 51.47 51.38 51.39 0.1M
2023-02-17 51.68 51.68 51.54 51.55 0.2M
2023-02-16 51.95 51.95 51.74 51.78 0.2M
2023-02-15 52.11 52.11 51.97 51.99 0.1M
2023-02-14 52.10 52.16 52.06 52.16 0.2M
2023-02-13 52.21 52.26 52.14 52.19 0.1M
2023-02-10 52.22 52.26 52.14 52.19 0.1M
2023-02-09 52.30 52.30 52.13 52.13 0.2M
2023-02-08 52.25 52.28 52.19 52.28 0.1M
2023-02-07 52.29 52.30 52.19 52.24 0.2M
2023-02-06 52.31 52.34 52.26 52.29 0.2M
2023-02-03 52.50 52.50 52.38 52.45 0.2M
2023-02-02 52.61 52.61 52.51 52.59 0.2M
2023-02-01 52.43 52.50 52.34 52.39 0.2M
2023-01-31 52.51 52.51 52.42 52.46 0.1M
2023-01-30 52.45 52.51 52.38 52.51 0.1M
2023-01-27 52.40 52.43 52.36 52.43 0.1M
2023-01-26 52.51 52.51 52.40 52.46 0.1M
2023-01-25 52.50 52.50 52.39 52.42 0.1M
2023-01-24 52.48 52.48 52.35 52.44 0.8M
2023-01-23 52.43 52.45 52.38 52.45 0.1M
2023-01-20 52.46 52.47 52.39 52.39 0.4M
2023-01-19 52.46 52.52 52.44 52.46 0.2M
2023-01-18 52.48 52.48 52.42 52.48 0.3M
2023-01-17 52.25 52.29 52.22 52.28 0.3M
2023-01-13 52.23 52.28 52.18 52.26 0.4M
2023-01-12 52.15 52.22 52.09 52.21 0.5M
2023-01-11 51.94 52.05 51.93 52.00 0.1M
2023-01-10 51.89 51.91 51.75 51.85 0.1M
2023-01-09 51.86 51.92 51.83 51.92 0.2M
2023-01-06 51.58 51.81 51.57 51.77 0.2M
2023-01-05 51.58 51.61 51.53 51.60 0.2M
2023-01-04 51.55 51.61 51.52 51.55 0.2M
2023-01-03 51.51 51.52 51.42 51.42 0.1M