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
2025-09-26 52.27 52.28 52.20 52.25 0.3M
2025-09-25 52.25 52.27 52.20 52.26 0.3M
2025-09-24 52.34 52.34 52.28 52.30 0.4M
2025-09-23 52.35 52.37 52.28 52.36 0.5M
2025-09-22 52.34 52.35 52.30 52.33 0.2M
2025-09-19 52.34 52.37 52.30 52.33 0.2M
2025-09-18 52.33 52.37 52.27 52.34 0.3M
2025-09-17 52.41 52.57 52.32 52.33 0.4M
2025-09-16 52.36 52.40 52.34 52.37 0.4M
2025-09-15 52.34 52.35 52.30 52.35 0.2M
2025-09-12 52.24 52.29 52.21 52.26 0.3M
2025-09-11 52.16 52.31 52.16 52.30 0.3M
2025-09-10 52.05 52.16 52.03 52.12 0.3M
2025-09-09 52.00 52.06 51.91 51.93 0.3M
2025-09-08 51.86 52.00 51.81 52.00 0.5M
2025-09-05 51.61 51.77 51.59 51.77 1.0M
2025-09-04 51.44 51.49 51.41 51.48 0.3M
2025-09-03 51.29 51.36 51.24 51.35 0.3M
2025-09-02 51.25 51.29 51.20 51.21 0.3M
2025-08-29 51.47 51.50 51.45 51.50 0.1M
2025-08-28 51.44 51.50 51.40 51.48 0.4M
2025-08-27 51.41 51.48 51.40 51.48 0.3M
2025-08-26 51.41 51.45 51.40 51.44 0.2M
2025-08-25 51.42 51.42 51.36 51.40 0.3M
2025-08-22 51.30 51.45 51.28 51.41 0.5M
2025-08-21 51.29 51.29 51.22 51.28 0.2M
2025-08-20 51.33 51.35 51.29 51.32 0.5M
2025-08-19 51.34 51.35 51.28 51.32 0.4M
2025-08-18 51.32 51.33 51.27 51.32 0.3M
2025-08-15 51.37 51.37 51.27 51.31 0.2M
2025-08-14 51.34 51.37 51.31 51.36 0.2M
2025-08-13 51.38 51.40 51.35 51.38 0.3M
2025-08-12 51.30 51.33 51.26 51.32 0.2M
2025-08-11 51.33 51.33 51.27 51.30 0.3M
2025-08-08 51.25 51.25 51.20 51.23 0.4M
2025-08-07 51.29 51.29 51.23 51.23 0.4M
2025-08-06 51.24 51.26 51.15 51.22 0.5M
2025-08-05 51.28 51.33 51.27 51.27 0.4M
2025-08-04 51.32 51.32 51.24 51.26 0.3M
2025-08-01 51.20 51.28 51.11 51.23 0.6M
2025-07-31 51.14 51.16 51.11 51.14 0.3M
2025-07-30 51.14 51.14 51.03 51.07 0.3M
2025-07-29 51.06 51.18 51.05 51.12 0.5M
2025-07-28 51.04 51.06 51.01 51.04 0.2M
2025-07-25 50.97 51.03 50.97 51.03 0.3M
2025-07-24 50.95 50.98 50.91 50.95 0.2M
2025-07-23 51.00 51.01 50.93 50.98 0.3M
2025-07-22 51.00 51.05 51.00 51.04 0.2M
2025-07-21 51.03 51.13 51.00 51.00 0.3M
2025-07-18 51.01 51.01 50.89 50.90 0.6M
2025-07-17 51.02 51.05 50.93 50.96 0.5M
2025-07-16 51.16 51.16 50.99 51.00 0.4M
2025-07-15 51.11 51.18 51.02 51.08 0.4M
2025-07-14 51.16 51.19 51.12 51.17 0.3M
2025-07-11 51.13 51.22 51.13 51.16 0.2M
2025-07-10 51.29 51.30 51.25 51.29 0.2M
2025-07-09 51.31 51.31 51.22 51.27 0.3M
2025-07-08 51.23 51.24 51.19 51.20 0.3M
2025-07-07 51.22 51.28 51.15 51.25 0.3M
2025-07-03 51.20 51.27 51.19 51.27 0.2M
2025-07-02 51.21 51.26 51.15 51.26 0.4M
2025-07-01 51.22 51.24 51.17 51.21 0.1M
2025-06-30 51.34 51.36 51.29 51.36 0.3M
2025-06-27 51.23 51.29 51.21 51.28 0.1M
2025-06-26 51.21 51.27 51.20 51.24 0.2M
2025-06-25 51.17 51.23 51.16 51.22 0.4M
2025-06-24 51.22 51.26 51.18 51.23 0.3M
2025-06-23 51.19 51.26 51.15 51.21 0.2M
2025-06-20 51.13 51.16 51.09 51.16 0.3M
2025-06-18 51.17 51.19 51.06 51.12 0.4M
2025-06-17 51.14 51.16 51.09 51.14 0.2M
2025-06-16 51.06 51.11 51.04 51.06 0.2M
2025-06-13 51.10 51.11 51.02 51.05 0.3M
2025-06-12 51.09 51.14 51.05 51.14 0.3M
2025-06-11 50.92 51.00 50.92 50.97 0.3M
2025-06-10 51.00 51.00 50.89 50.93 0.4M
2025-06-09 50.75 50.94 50.75 50.89 0.5M
2025-06-06 50.82 50.88 50.78 50.78 0.3M
2025-06-05 50.96 50.98 50.85 50.91 0.3M
2025-06-04 50.90 50.96 50.87 50.90 0.2M
2025-06-03 50.82 50.85 50.74 50.79 1.5M
2025-06-02 50.81 50.86 50.74 50.80 0.6M
2025-05-30 51.01 51.05 50.97 50.98 0.3M
2025-05-29 50.99 51.07 50.96 51.01 0.4M
2025-05-28 51.07 51.07 50.94 50.96 0.2M
2025-05-27 50.96 51.07 50.94 51.07 0.3M
2025-05-23 50.92 50.93 50.82 50.92 0.9M
2025-05-22 50.80 50.88 50.75 50.83 0.5M
2025-05-21 51.00 51.00 50.82 50.87 0.3M
2025-05-20 51.06 51.08 50.99 51.05 0.3M
2025-05-19 50.92 51.11 50.92 51.09 0.4M
2025-05-16 51.15 51.17 51.11 51.13 0.4M
2025-05-15 51.09 51.16 51.00 51.11 0.4M
2025-05-14 50.97 51.06 50.91 50.92 0.4M
2025-05-13 50.95 51.08 50.95 51.06 0.5M
2025-05-12 51.09 51.09 50.99 51.04 0.3M
2025-05-09 51.12 51.15 51.08 51.10 0.3M
2025-05-08 51.18 51.18 51.06 51.08 0.3M
2025-05-07 51.11 51.18 51.10 51.15 0.2M
2025-05-06 50.97 51.12 50.96 51.09 0.4M
2025-05-05 51.05 51.05 50.98 51.01 0.3M
2025-05-02 51.10 51.15 50.99 51.06 1.0M
2025-05-01 51.22 51.23 51.07 51.13 0.3M
2025-04-30 51.20 51.33 51.20 51.30 0.2M
2025-04-29 51.10 51.20 51.09 51.17 0.4M
2025-04-28 51.00 51.14 50.98 51.12 0.4M
2025-04-25 50.95 51.09 50.95 51.00 0.4M
2025-04-24 50.90 51.02 50.86 50.90 0.3M
2025-04-23 50.92 51.13 50.73 50.75 0.3M
2025-04-22 50.68 50.68 50.44 50.60 0.8M
2025-04-21 50.81 50.84 50.52 50.60 0.4M
2025-04-17 50.86 50.92 50.76 50.79 0.3M
2025-04-16 50.73 50.86 50.73 50.82 0.3M
2025-04-15 50.66 50.80 50.66 50.71 0.6M
2025-04-14 50.75 50.75 50.60 50.60 0.4M
2025-04-11 50.38 50.44 49.91 50.34 1.3M
2025-04-10 50.99 51.16 50.65 50.76 0.9M
2025-04-09 49.82 51.24 49.58 51.24 0.7M
2025-04-08 50.85 51.04 50.37 50.39 0.7M
2025-04-07 51.73 51.73 50.80 50.99 0.8M
2025-04-04 52.09 52.11 51.86 51.86 0.4M
2025-04-03 51.99 51.99 51.72 51.80 0.3M
2025-04-02 51.66 51.67 51.49 51.53 0.2M
2025-04-01 51.54 51.65 51.53 51.56 0.2M
2025-03-31 51.54 51.57 51.48 51.55 0.3M
2025-03-28 51.33 51.50 51.32 51.45 0.2M
2025-03-27 51.27 51.30 51.20 51.26 0.3M
2025-03-26 51.59 51.59 51.36 51.36 0.1M
2025-03-25 51.66 51.75 51.57 51.57 0.2M
2025-03-24 51.76 51.87 51.63 51.66 0.2M
2025-03-21 51.93 51.93 51.76 51.76 0.1M
2025-03-20 51.95 51.98 51.83 51.83 0.4M
2025-03-19 51.80 51.83 51.64 51.80 0.2M
2025-03-18 51.70 51.79 51.70 51.75 0.2M
2025-03-17 51.76 51.77 51.70 51.73 0.4M
2025-03-14 51.66 51.76 51.65 51.68 0.3M
2025-03-13 51.67 51.72 51.58 51.68 0.2M
2025-03-12 51.95 51.95 51.75 51.78 0.3M
2025-03-11 52.13 52.15 51.93 51.95 0.2M
2025-03-10 52.14 52.18 52.09 52.11 0.2M
2025-03-07 52.15 52.15 51.96 52.04 0.2M
2025-03-06 52.22 52.22 52.03 52.05 0.3M
2025-03-05 52.32 52.32 52.14 52.19 0.3M
2025-03-04 52.39 52.39 52.20 52.28 0.3M
2025-03-03 52.31 52.42 52.30 52.37 0.1M
2025-02-28 52.50 52.53 52.45 52.53 0.3M
2025-02-27 52.44 52.45 52.37 52.45 0.1M
2025-02-26 52.41 52.49 52.33 52.49 0.1M
2025-02-25 52.37 52.40 52.32 52.37 0.2M
2025-02-24 52.12 52.21 52.12 52.16 0.1M
2025-02-21 52.07 52.19 52.02 52.15 0.2M
2025-02-20 51.96 52.02 51.96 51.99 0.3M
2025-02-19 51.89 51.97 51.71 51.93 0.2M
2025-02-18 51.92 51.96 51.87 51.87 0.1M
2025-02-14 52.01 52.05 51.93 51.98 0.2M
2025-02-13 51.83 51.92 51.81 51.88 0.2M
2025-02-12 51.85 51.85 51.68 51.68 0.2M
2025-02-11 52.00 52.02 51.97 51.97 0.3M
2025-02-10 52.07 52.12 52.03 52.06 0.2M
2025-02-07 52.13 52.13 52.01 52.02 0.3M
2025-02-06 52.16 52.17 52.11 52.13 0.2M
2025-02-05 52.03 52.24 52.03 52.13 0.5M
2025-02-04 51.86 51.98 51.81 51.98 0.3M
2025-02-03 51.89 51.95 51.81 51.88 0.3M
2025-01-31 52.04 52.05 51.89 51.92 0.1M
2025-01-30 52.01 52.06 51.94 51.94 0.5M
2025-01-29 52.04 52.04 51.89 51.98 0.2M
2025-01-28 51.97 52.00 51.92 51.99 0.1M
2025-01-27 51.99 52.02 51.92 52.01 0.2M
2025-01-24 51.71 51.80 51.69 51.80 0.2M
2025-01-23 51.72 51.74 51.68 51.72 0.2M
2025-01-22 51.81 51.85 51.76 51.76 0.4M
2025-01-21 51.75 51.78 51.73 51.75 0.6M
2025-01-17 51.69 51.70 51.65 51.66 0.2M
2025-01-16 51.54 51.63 51.53 51.54 0.5M
2025-01-15 51.48 51.59 51.48 51.56 0.4M
2025-01-14 51.35 51.41 51.30 51.37 0.3M
2025-01-13 51.48 51.48 51.30 51.35 0.3M
2025-01-10 51.48 51.50 51.43 51.43 0.3M
2025-01-08 51.70 51.70 51.56 51.65 0.3M
2025-01-07 51.74 51.81 51.69 51.69 0.3M
2025-01-06 51.74 51.84 51.74 51.82 0.2M
2025-01-03 51.82 51.87 51.76 51.76 0.2M
2025-01-02 51.86 51.86 51.75 51.78 0.3M