PIMCO RAFI ESG U.S. ETF PIMCO RAFI ESG U.S. ETF (RAFE)

RAFE
🏛️ アメリカ →
40.39
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 32.43 32.52 32.43 32.52 0.0M
2023-12-28 32.63 32.65 32.61 32.61 0.0M
2023-12-27 32.65 32.77 32.64 32.76 0.0M
2023-12-26 32.59 32.69 32.59 32.67 0.0M
2023-12-22 32.50 32.55 32.34 32.46 0.0M
2023-12-21 32.12 32.37 32.12 32.37 0.0M
2023-12-20 32.42 32.50 32.04 32.04 0.0M
2023-12-19 32.34 32.48 32.34 32.47 0.0M
2023-12-18 32.25 32.27 32.25 32.27 0.0M
2023-12-15 32.19 32.29 32.08 32.20 0.0M
2023-12-14 32.36 32.36 32.19 32.20 0.0M
2023-12-13 31.61 32.01 31.57 32.00 0.0M
2023-12-12 31.50 31.65 31.50 31.62 0.0M
2023-12-11 31.54 31.57 31.53 31.57 0.0M
2023-12-08 31.10 31.35 31.10 31.35 0.0M
2023-12-07 31.10 31.24 31.10 31.18 0.0M
2023-12-06 31.23 31.23 30.94 30.94 0.0M
2023-12-05 31.03 31.08 31.01 31.01 0.0M
2023-12-04 31.08 31.14 31.03 31.14 0.0M
2023-12-01 31.12 31.30 31.12 31.22 0.0M
2023-11-30 30.89 31.03 30.89 31.03 0.0M
2023-11-29 31.01 31.01 30.79 30.83 0.0M
2023-11-28 30.68 30.75 30.67 30.75 0.0M
2023-11-27 30.77 30.84 30.70 30.70 0.0M
2023-11-24 30.80 30.86 30.73 30.78 0.0M
2023-11-22 30.79 30.83 30.74 30.74 0.0M
2023-11-21 30.55 30.60 30.55 30.58 0.0M
2023-11-20 30.63 30.80 30.63 30.70 0.0M
2023-11-17 30.48 30.59 30.40 30.49 0.0M
2023-11-16 30.28 30.43 30.28 30.41 0.0M
2023-11-15 30.38 30.38 30.38 30.38 0.0M
2023-11-14 30.06 30.25 30.06 30.25 0.0M
2023-11-13 29.59 29.66 29.59 29.66 0.0M
2023-11-10 29.30 29.67 29.30 29.67 0.0M
2023-11-09 29.50 29.50 29.24 29.24 0.0M
2023-11-08 29.43 29.50 29.43 29.50 0.0M
2023-11-07 29.50 29.62 29.50 29.54 0.0M
2023-11-06 29.48 29.51 29.35 29.50 0.0M
2023-11-03 29.27 29.61 29.27 29.53 0.0M
2023-11-02 28.93 29.18 28.87 29.18 0.0M
2023-11-01 28.58 28.73 28.58 28.70 0.0M
2023-10-31 28.34 28.48 28.34 28.48 0.0M
2023-10-30 28.27 28.27 28.25 28.25 0.0M
2023-10-27 28.05 28.05 27.87 27.87 0.0M
2023-10-26 28.36 28.36 28.10 28.10 0.0M
2023-10-25 28.50 28.50 28.34 28.34 0.0M
2023-10-24 28.64 28.64 28.48 28.62 0.0M
2023-10-23 28.41 28.41 28.41 28.41 0.0M
2023-10-20 28.72 28.72 28.60 28.60 0.0M
2023-10-19 28.91 28.91 28.91 28.91 0.0M
2023-10-18 29.28 29.28 29.13 29.13 0.0M
2023-10-17 29.21 29.52 29.21 29.44 0.0M
2023-10-16 29.42 29.42 29.42 29.42 0.0M
2023-10-13 29.15 29.15 29.09 29.09 0.0M
2023-10-12 29.23 29.37 29.22 29.22 0.0M
2023-10-11 29.39 29.39 29.39 29.39 0.0M
2023-10-10 29.36 29.36 29.31 29.31 0.0M
2023-10-09 29.15 29.15 29.13 29.13 0.0M
2023-10-06 28.53 29.00 28.53 29.00 0.0M
2023-10-05 28.78 28.78 28.57 28.71 0.0M
2023-10-04 28.62 28.79 28.62 28.78 0.0M
2023-10-03 28.85 28.85 28.51 28.54 0.0M
2023-10-02 28.88 28.88 28.88 28.88 0.0M
2023-09-29 29.27 29.30 29.00 29.08 0.0M
2023-09-28 28.97 29.18 28.97 29.18 0.0M
2023-09-27 28.97 28.97 28.93 28.93 0.0M
2023-09-26 29.09 29.09 28.97 28.98 0.0M
2023-09-25 29.35 29.37 29.35 29.37 0.0M
2023-09-22 29.46 29.46 29.32 29.32 0.0M
2023-09-21 29.56 29.61 29.44 29.44 0.0M
2023-09-20 30.09 30.10 29.77 29.80 0.0M
2023-09-19 29.89 30.05 29.89 30.05 0.0M
2023-09-18 30.11 30.11 30.00 30.06 0.0M
2023-09-15 30.26 30.26 30.03 30.03 0.0M
2023-09-14 30.26 30.34 30.26 30.34 0.0M
2023-09-13 30.18 31.55 29.91 30.11 0.1M
2023-09-12 30.08 30.08 30.05 30.06 0.0M
2023-09-11 30.20 30.20 30.18 30.18 0.0M
2023-09-08 30.01 30.02 30.01 30.01 0.0M
2023-09-07 30.05 30.05 29.95 29.95 0.0M
2023-09-06 30.04 30.11 30.03 30.11 0.0M
2023-09-05 30.37 30.37 30.19 30.24 0.0M
2023-09-01 30.42 30.42 30.37 30.39 0.0M
2023-08-31 30.35 30.35 30.28 30.28 0.0M
2023-08-30 30.30 30.30 30.30 30.30 0.0M
2023-08-29 30.24 30.26 30.22 30.25 0.0M
2023-08-28 30.13 30.13 29.81 29.96 0.0M
2023-08-25 29.58 29.79 29.58 29.69 0.0M
2023-08-24 29.57 29.57 29.53 29.53 0.0M
2023-08-23 29.76 29.89 29.76 29.85 0.0M
2023-08-22 29.76 29.76 29.62 29.62 0.0M
2023-08-21 29.73 29.81 29.73 29.78 0.0M
2023-08-18 29.57 29.67 29.57 29.66 0.0M
2023-08-17 29.66 29.66 29.66 29.66 0.0M
2023-08-16 29.98 29.98 29.87 29.87 0.0M
2023-08-15 30.11 30.11 30.11 30.11 0.0M
2023-08-14 30.36 30.45 30.36 30.44 0.0M
2023-08-11 30.30 30.34 30.30 30.34 0.0M
2023-08-10 30.58 30.58 30.33 30.33 0.0M
2023-08-09 30.33 30.50 30.33 30.35 0.0M
2023-08-08 30.57 30.58 30.57 30.58 0.0M
2023-08-07 30.72 30.72 30.72 30.72 0.0M
2023-08-04 30.54 30.54 30.46 30.46 0.0M
2023-08-03 30.70 30.70 30.70 30.70 0.0M
2023-08-02 30.81 30.83 30.80 30.80 0.0M
2023-08-01 31.17 31.18 31.10 31.15 0.0M
2023-07-31 31.16 31.16 31.13 31.14 0.0M
2023-07-28 31.19 31.20 31.19 31.20 0.0M
2023-07-27 31.28 31.28 30.94 30.94 0.0M
2023-07-26 30.95 30.99 30.95 30.99 0.0M
2023-07-25 31.02 31.05 31.02 31.05 0.0M
2023-07-24 31.00 31.00 31.00 31.00 0.0M
2023-07-21 30.91 30.91 30.91 30.91 0.0M
2023-07-20 30.95 30.95 30.85 30.87 0.0M
2023-07-19 30.90 30.93 30.90 30.92 0.0M
2023-07-18 30.68 30.72 30.68 30.72 0.0M
2023-07-17 30.35 30.47 30.33 30.43 0.0M
2023-07-14 30.41 30.42 30.35 30.36 0.0M
2023-07-13 30.43 30.49 30.43 30.49 0.0M
2023-07-12 30.36 30.39 30.36 30.39 0.0M
2023-07-11 30.00 30.19 30.00 30.19 0.0M
2023-07-10 29.89 29.95 29.88 29.92 0.0M
2023-07-07 29.92 30.06 29.83 29.83 0.0M
2023-07-06 29.78 29.93 29.78 29.93 0.0M
2023-07-05 30.21 30.21 30.18 30.18 0.0M
2023-07-03 30.23 30.30 30.23 30.30 0.0M
2023-06-30 30.40 30.41 30.40 30.41 0.0M
2023-06-29 30.01 30.07 30.00 30.07 0.0M
2023-06-28 29.89 29.96 29.81 29.82 0.0M
2023-06-27 29.68 29.98 29.68 29.97 0.0M
2023-06-26 29.75 29.75 29.65 29.68 0.0M
2023-06-23 29.68 29.75 29.68 29.68 0.0M
2023-06-22 29.74 29.84 29.74 29.84 0.0M
2023-06-21 29.88 29.88 29.85 29.85 0.0M
2023-06-20 30.07 30.15 30.07 30.07 0.0M
2023-06-16 30.39 30.39 30.31 30.33 0.0M
2023-06-15 30.38 30.38 30.38 30.38 0.0M
2023-06-14 29.91 29.91 29.91 29.91 0.0M
2023-06-13 29.78 30.01 29.64 29.98 0.0M
2023-06-12 29.48 29.75 29.48 29.75 0.0M
2023-06-09 29.56 29.57 29.42 29.44 0.0M
2023-06-08 29.38 29.42 29.38 29.42 0.0M
2023-06-07 29.29 29.33 29.29 29.33 0.0M
2023-06-06 29.26 29.26 29.19 29.21 0.0M
2023-06-05 29.26 29.26 29.16 29.16 0.0M
2023-06-02 29.28 29.30 29.27 29.30 0.0M
2023-06-01 28.84 28.84 28.84 28.84 0.0M
2023-05-31 28.55 28.65 28.54 28.65 0.0M
2023-05-30 28.71 28.82 28.71 28.73 0.0M
2023-05-26 28.56 28.77 28.56 28.77 0.0M
2023-05-25 28.39 28.39 28.39 28.39 0.0M
2023-05-24 28.34 28.39 28.32 28.35 0.0M
2023-05-23 28.65 28.65 28.65 28.65 0.0M
2023-05-22 28.84 28.92 28.84 28.86 0.0M
2023-05-19 28.86 28.87 28.85 28.87 0.0M
2023-05-18 28.79 28.93 28.66 28.93 0.0M
2023-05-17 28.44 28.75 28.44 28.75 0.0M
2023-05-16 28.47 28.47 28.39 28.39 0.0M
2023-05-15 28.48 28.64 28.48 28.63 0.0M
2023-05-12 28.51 28.51 28.40 28.49 0.0M
2023-05-11 28.53 28.56 28.52 28.56 0.0M
2023-05-10 28.53 28.70 28.53 28.68 0.0M
2023-05-09 28.62 28.72 28.62 28.66 0.0M
2023-05-08 28.80 28.80 28.80 28.80 0.0M
2023-05-05 28.66 28.83 28.66 28.82 0.0M
2023-05-04 28.50 28.50 28.33 28.33 0.0M
2023-05-03 28.95 28.96 28.60 28.60 0.0M
2023-05-02 28.75 28.82 28.69 28.82 0.0M
2023-05-01 29.15 29.15 29.15 29.15 0.0M
2023-04-28 28.80 29.10 28.80 29.10 0.0M
2023-04-27 28.40 28.87 28.40 28.87 0.0M
2023-04-26 28.20 28.25 28.20 28.25 0.0M
2023-04-25 28.71 28.71 28.42 28.42 0.0M
2023-04-24 28.76 28.88 28.76 28.88 0.0M
2023-04-21 28.80 28.87 28.80 28.83 0.0M
2023-04-20 28.83 28.93 28.78 28.87 0.0M
2023-04-19 29.08 29.09 29.07 29.07 0.0M
2023-04-18 29.23 29.33 29.23 29.30 0.0M
2023-04-17 29.09 29.29 29.06 29.29 0.1M
2023-04-14 28.99 29.11 28.99 29.11 0.0M
2023-04-13 29.01 29.18 28.98 29.18 0.1M
2023-04-12 29.03 29.03 28.79 28.79 0.0M
2023-04-11 29.02 29.02 28.96 28.96 0.0M
2023-04-10 28.68 28.89 28.68 28.88 0.0M
2023-04-06 28.66 28.84 28.66 28.82 0.0M
2023-04-05 28.63 28.77 28.62 28.77 0.0M
2023-04-04 28.92 28.92 28.62 28.71 0.0M
2023-04-03 28.86 28.90 28.85 28.90 0.0M
2023-03-31 28.80 28.90 28.80 28.90 0.0M
2023-03-30 28.59 28.59 28.45 28.53 0.0M
2023-03-29 28.20 28.37 28.20 28.33 0.0M
2023-03-28 27.88 27.92 27.88 27.92 0.0M
2023-03-24 27.59 27.79 27.56 27.79 0.0M
2023-03-23 27.83 27.83 27.70 27.70 0.0M
2023-03-22 28.19 28.19 27.69 27.69 0.0M
2023-03-21 28.10 28.10 28.10 28.10 0.0M
2023-03-20 27.81 27.84 27.81 27.84 0.0M
2023-03-17 27.58 27.60 27.58 27.60 0.0M
2023-03-16 27.83 27.99 27.83 27.96 0.0M
2023-03-15 27.24 27.48 27.24 27.48 0.0M
2023-03-14 27.50 27.71 27.50 27.71 0.0M
2023-03-13 27.38 27.56 27.33 27.33 0.0M
2023-03-10 27.71 27.90 27.52 27.52 0.0M
2023-03-09 27.99 27.99 27.82 27.82 0.0M
2023-03-08 28.34 28.37 28.34 28.37 0.0M
2023-03-07 28.49 28.49 28.34 28.37 0.0M
2023-03-06 28.84 29.02 28.82 28.85 0.0M
2023-03-03 28.76 28.85 28.76 28.85 0.0M
2023-03-02 28.21 28.46 28.20 28.46 0.0M
2023-03-01 28.31 28.32 28.31 28.32 0.0M
2023-02-28 28.48 28.48 28.48 28.48 0.0M
2023-02-27 28.52 28.52 28.52 28.52 0.0M
2023-02-24 28.44 28.56 28.42 28.52 0.0M
2023-02-23 28.76 28.82 28.73 28.82 0.0M
2023-02-22 28.61 28.69 28.61 28.69 0.0M
2023-02-21 28.81 28.81 28.77 28.77 0.0M
2023-02-17 29.29 29.41 29.29 29.40 0.0M
2023-02-16 29.34 29.43 29.34 29.43 0.0M
2023-02-15 29.56 29.61 29.56 29.61 0.0M
2023-02-14 29.64 29.64 29.64 29.64 0.0M
2023-02-13 29.61 29.67 29.61 29.65 0.0M
2023-02-10 29.31 29.31 29.31 29.31 0.0M
2023-02-09 29.21 29.21 29.21 29.21 0.0M
2023-02-08 29.48 29.51 29.48 29.49 0.0M
2023-02-07 29.40 29.72 29.40 29.72 0.0M
2023-02-06 29.49 29.49 29.47 29.47 0.0M
2023-02-03 29.71 30.00 29.67 29.69 0.0M
2023-02-02 29.94 29.94 29.92 29.92 0.0M
2023-02-01 29.69 29.71 29.53 29.53 0.0M
2023-01-31 29.20 29.30 29.19 29.30 0.0M
2023-01-30 29.14 29.14 28.94 28.95 0.0M
2023-01-27 29.18 29.24 29.16 29.16 0.0M
2023-01-26 28.98 29.17 28.98 29.17 0.0M
2023-01-25 28.63 29.04 28.63 29.01 0.0M
2023-01-24 28.92 28.93 28.92 28.93 0.0M
2023-01-23 28.95 28.95 28.88 28.95 0.0M
2023-01-20 28.36 28.61 28.36 28.61 0.0M
2023-01-19 28.24 28.24 28.24 28.24 0.0M
2023-01-18 28.80 28.80 28.45 28.45 0.0M
2023-01-17 29.08 29.08 28.95 28.95 0.0M
2023-01-13 28.66 29.13 28.66 29.13 0.0M
2023-01-12 29.02 29.02 29.02 29.02 0.0M
2023-01-11 28.79 28.91 28.79 28.91 0.0M
2023-01-10 28.42 28.66 28.42 28.66 0.0M
2023-01-09 28.63 28.90 28.48 28.55 0.0M
2023-01-06 28.43 28.62 28.43 28.62 0.0M
2023-01-05 28.19 28.19 28.00 28.04 0.0M
2023-01-04 28.21 28.35 28.19 28.19 0.0M
2023-01-03 28.16 28.22 27.96 27.99 0.0M