PIMCO Multisector Bond Active Exchange-Traded Fund (PYLD)

PYLD
🏛️ アメリカ →
26.79
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 26.78 26.80 26.75 26.79 2.0M
2025-09-25 26.78 26.81 26.75 26.81 2.3M
2025-09-24 26.85 26.87 26.82 26.84 2.8M
2025-09-23 26.84 26.85 26.81 26.85 1.8M
2025-09-22 26.86 26.86 26.82 26.83 2.0M
2025-09-19 26.84 26.87 26.84 26.86 2.1M
2025-09-18 26.84 26.87 26.81 26.85 2.8M
2025-09-17 26.91 26.96 26.84 26.88 2.4M
2025-09-16 26.90 26.92 26.83 26.89 2.7M
2025-09-15 26.86 26.90 26.86 26.89 4.3M
2025-09-12 26.83 26.86 26.80 26.84 4.0M
2025-09-11 26.81 26.86 26.80 26.82 4.0M
2025-09-10 26.76 26.80 26.76 26.79 2.4M
2025-09-09 26.76 26.84 26.73 26.76 5.2M
2025-09-08 26.76 26.79 26.74 26.78 2.1M
2025-09-05 26.71 26.74 26.70 26.71 2.5M
2025-09-04 26.59 26.64 26.58 26.64 3.4M
2025-09-03 26.51 26.57 26.51 26.56 2.1M
2025-09-02 26.52 26.54 26.50 26.53 1.9M
2025-08-29 26.69 26.71 26.67 26.69 1.3M
2025-08-28 26.68 26.71 26.68 26.69 2.6M
2025-08-27 26.64 26.69 26.64 26.67 5.1M
2025-08-26 26.63 26.67 26.62 26.66 2.5M
2025-08-25 26.63 26.66 26.62 26.63 1.3M
2025-08-22 26.53 26.62 26.52 26.61 2.6M
2025-08-21 26.51 26.54 26.48 26.51 2.0M
2025-08-20 26.52 26.56 26.51 26.53 2.1M
2025-08-19 26.52 26.55 26.52 26.53 2.3M
2025-08-18 26.54 26.55 26.52 26.54 1.7M
2025-08-15 26.55 26.56 26.53 26.54 1.9M
2025-08-14 26.58 26.59 26.55 26.57 1.8M
2025-08-13 26.56 26.59 26.56 26.58 2.1M
2025-08-12 26.50 26.52 26.48 26.52 1.7M
2025-08-11 26.50 26.52 26.48 26.49 1.8M
2025-08-08 26.48 26.50 26.47 26.49 1.4M
2025-08-07 26.50 26.54 26.48 26.50 1.9M
2025-08-06 26.49 26.52 26.46 26.51 3.6M
2025-08-05 26.48 26.51 26.47 26.50 2.4M
2025-08-04 26.46 26.49 26.44 26.48 3.4M
2025-08-01 26.40 26.46 26.38 26.44 1.9M
2025-07-31 26.45 26.47 26.42 26.43 1.7M
2025-07-30 26.44 26.49 26.42 26.44 3.4M
2025-07-29 26.43 26.48 26.42 26.46 2.4M
2025-07-28 26.41 26.42 26.40 26.42 1.6M
2025-07-25 26.40 26.44 26.39 26.43 1.1M
2025-07-24 26.37 26.41 26.36 26.40 1.1M
2025-07-23 26.42 26.43 26.39 26.39 1.3M
2025-07-22 26.42 26.45 26.41 26.44 2.7M
2025-07-21 26.39 26.43 26.39 26.40 1.8M
2025-07-18 26.35 26.37 26.34 26.34 2.6M
2025-07-17 26.30 26.32 26.28 26.30 1.8M
2025-07-16 26.27 26.30 26.24 26.30 1.7M
2025-07-15 26.33 26.33 26.23 26.25 1.5M
2025-07-14 26.30 26.33 26.29 26.32 2.0M
2025-07-11 26.32 26.33 26.30 26.32 2.9M
2025-07-10 26.36 26.39 26.34 26.39 2.4M
2025-07-09 26.33 26.39 26.32 26.39 4.2M
2025-07-08 26.29 26.31 26.27 26.31 2.8M
2025-07-07 26.38 26.38 26.32 26.34 2.5M
2025-07-03 26.37 26.40 26.35 26.38 4.2M
2025-07-02 26.39 26.42 26.37 26.42 2.2M
2025-07-01 26.41 26.43 26.37 26.39 2.5M
2025-06-30 26.52 26.57 26.48 26.54 2.5M
2025-06-27 26.48 26.52 26.45 26.46 1.2M
2025-06-26 26.45 26.51 26.44 26.50 3.1M
2025-06-25 26.40 26.48 26.38 26.45 2.5M
2025-06-24 26.34 26.42 26.33 26.41 1.5M
2025-06-23 26.30 26.37 26.29 26.34 1.9M
2025-06-20 26.23 26.29 26.22 26.27 1.2M
2025-06-18 26.25 26.30 26.22 26.24 1.3M
2025-06-17 26.23 26.25 26.21 26.24 1.3M
2025-06-16 26.19 26.23 26.17 26.18 1.2M
2025-06-13 26.22 26.23 26.17 26.20 1.4M
2025-06-12 26.26 26.29 26.24 26.29 1.5M
2025-06-11 26.20 26.23 26.17 26.23 1.6M
2025-06-10 26.17 26.17 26.12 26.15 1.7M
2025-06-09 26.07 26.16 26.06 26.11 2.1M
2025-06-06 26.08 26.09 26.02 26.04 1.5M
2025-06-05 26.22 26.22 26.13 26.13 1.3M
2025-06-04 26.14 26.21 26.13 26.21 1.9M
2025-06-03 26.10 26.11 26.06 26.08 1.4M
2025-06-02 26.07 26.08 26.04 26.06 1.2M
2025-05-30 26.18 26.23 26.17 26.22 1.5M
2025-05-29 26.16 26.20 26.15 26.18 3.2M
2025-05-28 26.11 26.11 26.06 26.09 1.3M
2025-05-27 26.07 26.12 26.05 26.11 2.2M
2025-05-23 26.03 26.03 25.98 26.01 0.8M
2025-05-22 25.94 26.00 25.91 25.99 1.4M
2025-05-21 26.01 26.03 25.94 25.96 2.7M
2025-05-20 26.06 26.09 26.03 26.08 1.7M
2025-05-19 26.00 26.11 25.99 26.10 1.4M
2025-05-16 26.13 26.13 26.08 26.09 1.0M
2025-05-15 26.02 26.08 25.99 26.08 2.2M
2025-05-14 26.04 26.04 25.98 25.98 1.7M
2025-05-13 26.04 26.05 26.00 26.04 3.4M
2025-05-12 25.94 25.96 25.91 25.95 2.5M
2025-05-09 25.98 26.00 25.96 25.97 1.5M
2025-05-08 26.02 26.02 25.91 25.91 1.8M
2025-05-07 25.98 26.01 25.95 25.99 1.5M
2025-05-06 25.90 25.98 25.90 25.98 2.8M
2025-05-05 25.93 25.94 25.90 25.94 1.4M
2025-05-02 25.98 26.00 25.93 25.97 1.7M
2025-05-01 26.09 26.12 25.97 26.01 1.3M
2025-04-30 26.16 26.22 26.15 26.19 5.2M
2025-04-29 26.13 26.21 26.13 26.21 2.3M
2025-04-28 26.10 26.18 26.09 26.17 1.5M
2025-04-25 26.08 26.13 26.06 26.13 1.4M
2025-04-24 25.99 26.06 25.97 26.06 2.3M
2025-04-23 26.03 26.03 25.87 25.87 1.6M
2025-04-22 25.84 25.86 25.81 25.83 2.0M
2025-04-21 25.86 25.88 25.80 25.80 1.4M
2025-04-17 25.88 25.90 25.84 25.85 1.0M
2025-04-16 25.87 25.91 25.83 25.89 1.0M
2025-04-15 25.79 25.87 25.79 25.83 1.4M
2025-04-14 25.75 25.80 25.72 25.76 1.1M
2025-04-11 25.62 25.63 25.42 25.62 3.2M
2025-04-10 25.87 25.89 25.68 25.71 3.4M
2025-04-09 25.60 25.90 25.53 25.87 6.4M
2025-04-08 25.84 25.93 25.80 25.80 6.1M
2025-04-07 26.07 26.07 25.91 25.92 7.5M
2025-04-04 26.31 26.33 26.17 26.19 5.0M
2025-04-03 26.35 26.39 26.32 26.35 2.5M
2025-04-02 26.30 26.30 26.22 26.25 2.0M
2025-04-01 26.24 26.29 26.23 26.26 1.8M
2025-03-31 26.36 26.36 26.31 26.35 1.6M
2025-03-28 26.29 26.34 26.28 26.32 2.4M
2025-03-27 26.26 26.27 26.24 26.26 1.0M
2025-03-26 26.30 26.30 26.26 26.27 1.1M
2025-03-25 26.32 26.34 26.28 26.32 1.8M
2025-03-24 26.32 26.32 26.27 26.28 0.9M
2025-03-21 26.38 26.40 26.35 26.36 1.3M
2025-03-20 26.40 26.41 26.35 26.37 1.7M
2025-03-19 26.27 26.36 26.25 26.34 3.7M
2025-03-18 26.24 26.30 26.24 26.28 5.2M
2025-03-17 26.26 26.30 26.24 26.26 1.9M
2025-03-14 26.24 26.25 26.22 26.23 1.7M
2025-03-13 26.22 26.27 26.19 26.26 2.3M
2025-03-12 26.28 26.28 26.23 26.24 1.5M
2025-03-11 26.33 26.35 26.27 26.28 2.0M
2025-03-10 26.37 26.39 26.34 26.37 3.1M
2025-03-07 26.37 26.37 26.27 26.29 1.6M
2025-03-06 26.34 26.34 26.28 26.32 1.6M
2025-03-05 26.40 26.40 26.31 26.32 3.7M
2025-03-04 26.41 26.44 26.34 26.36 2.2M
2025-03-03 26.32 26.41 26.31 26.40 1.4M
2025-02-28 26.44 26.48 26.42 26.48 1.6M
2025-02-27 26.38 26.42 26.37 26.41 2.2M
2025-02-26 26.39 26.43 26.36 26.43 1.6M
2025-02-25 26.40 26.40 26.35 26.39 1.3M
2025-02-24 26.28 26.30 26.25 26.30 0.9M
2025-02-21 26.23 26.30 26.22 26.28 1.7M
2025-02-20 26.20 26.23 26.19 26.23 2.8M
2025-02-19 26.15 26.20 26.14 26.19 1.8M
2025-02-18 26.21 26.21 26.15 26.15 0.9M
2025-02-14 26.21 26.23 26.18 26.20 2.2M
2025-02-13 26.12 26.16 26.10 26.15 1.8M
2025-02-12 26.02 26.06 25.99 26.04 2.1M
2025-02-11 26.09 26.11 26.08 26.11 1.7M
2025-02-10 26.13 26.15 26.12 26.13 0.7M
2025-02-07 26.16 26.16 26.08 26.11 1.4M
2025-02-06 26.14 26.18 26.12 26.16 2.1M
2025-02-05 26.13 26.19 26.12 26.15 1.3M
2025-02-04 26.05 26.09 26.02 26.09 1.1M
2025-02-03 26.04 26.11 26.03 26.06 1.6M
2025-01-31 26.20 26.23 26.13 26.17 4.6M
2025-01-30 26.18 26.21 26.13 26.20 3.7M
2025-01-29 26.17 26.19 26.11 26.13 2.7M
2025-01-28 26.16 26.17 26.12 26.16 3.4M
2025-01-27 26.17 26.17 26.11 26.15 1.1M
2025-01-24 26.06 26.09 26.03 26.08 1.6M
2025-01-23 26.03 26.04 25.97 26.04 1.1M
2025-01-22 26.08 26.08 26.02 26.04 2.9M
2025-01-21 26.09 26.09 26.04 26.05 2.0M
2025-01-17 26.02 26.03 26.00 26.01 1.9M
2025-01-16 25.94 26.01 25.92 26.01 2.8M
2025-01-15 25.94 25.94 25.89 25.92 2.3M
2025-01-14 25.80 25.80 25.74 25.77 1.1M
2025-01-13 25.80 25.80 25.73 25.77 1.6M
2025-01-10 25.88 25.88 25.77 25.79 2.3M
2025-01-08 25.87 25.90 25.85 25.89 1.2M
2025-01-07 25.93 25.93 25.87 25.89 1.0M
2025-01-06 25.96 25.96 25.92 25.94 1.0M
2025-01-03 25.98 25.98 25.92 25.93 1.3M
2025-01-02 26.00 26.00 25.92 25.96 2.5M