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
2024-12-31 36.40 36.40 36.23 36.35 0.0M
2024-12-30 36.53 36.62 36.48 36.48 0.0M
2024-12-27 36.79 36.92 36.79 36.92 0.0M
2024-12-26 37.07 37.23 37.07 37.22 0.0M
2024-12-24 36.83 37.12 36.82 37.12 0.0M
2024-12-23 36.48 36.82 36.47 36.82 0.0M
2024-12-20 36.25 36.84 36.19 36.66 0.0M
2024-12-19 36.38 36.39 36.21 36.21 0.0M
2024-12-18 37.30 37.33 36.33 36.33 0.0M
2024-12-17 37.27 37.27 37.17 37.25 0.0M
2024-12-16 37.51 37.51 37.37 37.37 0.0M
2024-12-13 37.52 37.52 37.38 37.44 0.0M
2024-12-12 37.47 37.56 37.42 37.43 0.0M
2024-12-11 37.58 37.60 37.53 37.53 0.0M
2024-12-10 37.63 37.66 37.55 37.56 0.0M
2024-12-09 37.91 37.93 37.81 37.82 0.0M
2024-12-06 38.01 38.02 37.94 38.02 0.0M
2024-12-05 38.05 38.05 37.91 37.91 0.0M
2024-12-04 37.94 38.01 37.93 37.99 0.0M
2024-12-03 38.11 38.11 38.00 38.00 0.0M
2024-12-02 38.17 38.19 38.16 38.16 0.0M
2024-11-29 38.27 38.27 38.20 38.20 0.0M
2024-11-27 38.07 38.07 38.03 38.03 0.0M
2024-11-26 38.06 38.13 38.05 38.12 0.0M
2024-11-25 38.19 38.21 38.19 38.20 0.0M
2024-11-22 37.70 37.84 37.70 37.82 0.0M
2024-11-21 37.36 37.55 37.34 37.47 0.0M
2024-11-20 37.04 37.06 36.84 37.05 0.0M
2024-11-19 36.88 37.10 36.88 37.07 0.0M
2024-11-18 37.26 37.28 37.18 37.21 0.5M
2024-11-15 37.09 37.09 37.02 37.06 0.0M
2024-11-14 37.66 37.66 37.39 37.39 0.0M
2024-11-13 37.55 37.61 37.53 37.58 0.0M
2024-11-12 37.55 37.55 37.50 37.50 0.0M
2024-11-11 37.79 37.79 37.79 37.79 0.0M
2024-11-08 37.74 37.84 37.74 37.78 0.0M
2024-11-07 37.69 37.73 37.65 37.73 0.0M
2024-11-06 37.35 37.53 37.30 37.53 0.0M
2024-11-05 36.60 36.68 36.60 36.68 0.0M
2024-11-04 36.48 36.48 36.31 36.31 0.0M
2024-11-01 36.67 36.67 36.44 36.44 0.0M
2024-10-31 36.55 36.55 36.41 36.41 0.0M
2024-10-30 36.89 36.91 36.81 36.81 0.0M
2024-10-29 36.98 36.98 36.90 36.90 0.0M
2024-10-28 37.00 37.00 37.00 37.00 0.0M
2024-10-25 37.10 37.10 36.77 36.77 0.0M
2024-10-24 37.01 37.01 36.98 36.98 0.0M
2024-10-23 37.13 37.13 36.98 36.98 0.0M
2024-10-22 37.23 37.23 37.21 37.21 0.0M
2024-10-21 37.11 37.13 37.11 37.13 0.0M
2024-10-18 37.53 37.53 37.50 37.50 0.0M
2024-10-17 37.45 37.47 37.45 37.47 0.0M
2024-10-16 37.41 37.54 37.41 37.53 0.0M
2024-10-15 37.47 37.47 37.32 37.32 0.0M
2024-10-14 37.33 37.54 37.33 37.54 0.0M
2024-10-11 37.24 37.27 37.23 37.26 0.0M
2024-10-10 36.95 36.99 36.85 36.92 0.0M
2024-10-09 36.77 37.10 36.77 37.10 0.0M
2024-10-08 36.62 36.74 36.62 36.74 0.0M
2024-10-07 36.65 36.68 36.36 36.47 0.0M
2024-10-04 36.58 36.74 36.58 36.74 0.0M
2024-10-03 36.54 36.54 36.34 36.48 0.0M
2024-10-02 36.67 36.74 36.66 36.66 0.0M
2024-10-01 36.98 36.98 36.66 36.71 0.0M
2024-09-30 37.10 37.22 36.91 37.22 0.0M
2024-09-27 37.23 37.30 37.16 37.16 0.0M
2024-09-26 37.04 37.13 37.04 37.13 0.0M
2024-09-25 36.80 36.80 36.68 36.74 0.0M
2024-09-24 36.83 36.92 36.83 36.92 0.0M
2024-09-23 36.78 36.85 36.77 36.85 0.0M
2024-09-20 36.67 36.84 36.62 36.79 0.0M
2024-09-19 36.83 36.85 36.83 36.85 0.0M
2024-09-18 36.41 36.61 36.36 36.36 0.0M
2024-09-17 36.63 36.64 36.42 36.42 0.0M
2024-09-16 36.41 36.45 36.40 36.45 0.0M
2024-09-13 36.20 36.20 36.15 36.18 0.0M
2024-09-12 35.72 35.95 35.67 35.89 0.0M
2024-09-11 35.27 35.77 35.27 35.77 0.0M
2024-09-10 35.48 35.63 35.48 35.63 0.0M
2024-09-09 35.53 35.61 35.53 35.61 0.0M
2024-09-06 35.31 35.35 35.31 35.32 0.0M
2024-09-05 35.68 35.86 35.68 35.78 0.0M
2024-09-04 36.09 36.15 35.88 36.01 0.0M
2024-09-03 36.25 36.25 35.91 36.04 0.0M
2024-08-30 36.37 36.58 36.17 36.58 0.0M
2024-08-29 36.30 36.42 36.15 36.19 0.0M
2024-08-28 36.22 36.23 35.90 36.06 0.0M
2024-08-27 36.10 36.17 36.09 36.17 0.0M
2024-08-26 36.26 36.26 36.11 36.17 0.0M
2024-08-23 36.10 36.20 36.01 36.20 0.0M
2024-08-22 36.20 36.20 35.76 35.80 0.0M
2024-08-21 35.93 36.02 35.93 36.01 0.0M
2024-08-20 35.88 35.88 35.81 35.81 0.0M
2024-08-19 35.74 35.83 35.74 35.83 0.0M
2024-08-16 35.38 35.61 35.38 35.59 0.0M
2024-08-15 35.37 35.48 35.35 35.45 0.0M
2024-08-14 34.82 35.00 34.82 35.00 0.0M
2024-08-13 34.62 34.83 34.62 34.81 0.0M
2024-08-12 34.39 34.39 34.27 34.28 0.0M
2024-08-09 34.46 34.49 34.35 34.49 0.0M
2024-08-08 34.14 34.37 34.14 34.37 0.0M
2024-08-07 34.23 34.38 33.72 33.72 0.0M
2024-08-06 33.99 33.99 33.96 33.96 0.0M
2024-08-05 33.65 33.65 33.58 33.64 0.0M
2024-08-02 34.59 34.59 34.42 34.59 0.0M
2024-08-01 35.71 35.71 35.27 35.42 0.0M
2024-07-31 35.82 36.01 35.78 35.83 0.0M
2024-07-30 35.81 35.81 35.53 35.66 0.0M
2024-07-29 35.67 35.74 35.65 35.65 0.0M
2024-07-26 35.60 35.71 35.60 35.69 0.0M
2024-07-25 35.66 35.66 35.23 35.23 0.0M
2024-07-24 35.69 35.69 35.39 35.39 0.0M
2024-07-23 35.82 35.89 35.77 35.77 0.0M
2024-07-22 35.85 36.00 35.85 35.98 0.0M
2024-07-19 36.09 36.09 35.75 35.75 0.0M
2024-07-18 36.30 36.31 36.00 36.06 0.0M
2024-07-17 36.51 36.51 36.44 36.46 0.0M
2024-07-16 36.42 36.60 36.42 36.56 0.0M
2024-07-15 36.20 36.24 36.12 36.12 0.0M
2024-07-12 36.27 36.28 36.04 36.04 0.0M
2024-07-11 35.86 35.88 35.84 35.88 0.0M
2024-07-10 35.82 35.89 35.82 35.89 0.0M
2024-07-09 35.56 35.56 35.56 35.56 0.0M
2024-07-08 35.50 35.50 35.50 35.50 0.0M
2024-07-05 35.26 35.39 35.26 35.39 0.0M
2024-07-03 35.30 35.31 35.26 35.27 0.0M
2024-07-02 35.08 35.23 35.04 35.23 0.0M
2024-07-01 35.25 35.25 35.05 35.09 0.0M
2024-06-28 35.48 35.48 35.20 35.24 0.0M
2024-06-27 35.22 35.22 35.08 35.14 0.0M
2024-06-26 35.22 35.25 35.19 35.25 0.0M
2024-06-25 35.50 35.50 35.23 35.32 0.0M
2024-06-24 35.47 35.55 35.46 35.48 0.0M
2024-06-21 35.31 35.36 35.29 35.34 0.0M
2024-06-20 35.45 35.45 35.39 35.39 0.0M
2024-06-18 35.38 35.42 35.37 35.40 0.0M
2024-06-17 34.96 35.28 34.96 35.28 0.0M
2024-06-14 34.94 34.94 34.94 34.94 0.0M
2024-06-13 34.99 35.08 34.99 35.08 0.0M
2024-06-12 35.11 35.14 35.05 35.05 0.0M
2024-06-11 34.64 34.83 34.64 34.77 0.0M
2024-06-10 34.79 34.88 34.79 34.86 0.0M
2024-06-07 34.77 34.85 34.77 34.77 0.0M
2024-06-06 34.80 34.80 34.68 34.72 0.0M
2024-06-05 34.69 34.77 34.50 34.76 0.0M
2024-06-04 34.40 34.55 34.35 34.42 0.0M
2024-06-03 34.34 34.49 34.34 34.49 0.0M
2024-05-31 34.12 34.51 34.12 34.51 0.0M
2024-05-30 34.06 34.17 34.06 34.07 0.0M
2024-05-29 34.03 34.03 34.03 34.03 0.0M
2024-05-28 34.49 34.49 34.22 34.33 0.0M
2024-05-24 34.60 34.60 34.54 34.54 0.0M
2024-05-23 34.64 34.64 34.33 34.34 0.0M
2024-05-22 34.69 34.74 34.69 34.74 0.0M
2024-05-21 34.74 34.85 34.74 34.85 0.0M
2024-05-20 34.87 34.96 34.74 34.82 0.0M
2024-05-17 34.84 34.91 34.81 34.91 0.0M
2024-05-16 34.91 34.94 34.88 34.93 0.0M
2024-05-15 34.75 34.94 34.75 34.94 0.0M
2024-05-14 34.52 34.58 34.45 34.58 0.0M
2024-05-13 34.55 34.55 34.39 34.39 0.0M
2024-05-10 34.42 34.42 34.32 34.42 0.0M
2024-05-09 34.20 34.25 34.20 34.25 0.0M
2024-05-08 33.94 34.07 33.94 34.07 0.0M
2024-05-07 34.05 34.08 34.00 34.00 0.0M
2024-05-06 33.91 33.99 33.90 33.98 0.0M
2024-05-03 33.72 33.72 33.68 33.68 0.0M
2024-05-02 33.22 33.37 33.16 33.34 0.0M
2024-05-01 33.13 33.61 33.13 33.21 0.0M
2024-04-30 33.59 33.60 33.26 33.26 0.0M
2024-04-29 33.66 33.69 33.64 33.65 0.0M
2024-04-26 33.71 33.71 33.57 33.60 0.0M
2024-04-25 33.61 33.61 33.58 33.58 0.0M
2024-04-24 33.88 33.88 33.88 33.88 0.0M
2024-04-23 33.82 33.85 33.82 33.82 0.0M
2024-04-22 33.64 33.64 33.48 33.51 0.0M
2024-04-19 33.26 33.34 33.26 33.28 0.0M
2024-04-18 33.40 33.40 33.20 33.23 0.0M
2024-04-17 33.44 33.44 33.22 33.31 0.0M
2024-04-16 33.38 33.44 33.38 33.39 0.0M
2024-04-15 33.48 33.53 33.48 33.53 0.0M
2024-04-12 33.99 33.99 33.68 33.73 0.0M
2024-04-11 34.07 34.44 34.07 34.38 0.0M
2024-04-10 34.25 34.27 34.24 34.27 0.0M
2024-04-09 34.80 34.80 34.59 34.69 0.0M
2024-04-08 34.71 34.71 34.62 34.62 0.0M
2024-04-05 34.71 34.76 34.67 34.69 0.0M
2024-04-04 35.22 35.22 34.49 34.49 0.0M
2024-04-03 34.97 35.02 34.82 34.88 0.0M
2024-04-02 34.98 34.99 34.90 34.98 0.0M
2024-04-01 35.41 35.41 35.25 35.28 0.0M
2024-03-28 35.53 35.60 35.53 35.57 0.0M
2024-03-27 35.28 35.44 35.28 35.44 0.0M
2024-03-26 35.15 35.15 35.01 35.01 0.0M
2024-03-25 35.03 35.09 35.03 35.06 0.0M
2024-03-22 35.12 35.21 35.11 35.12 0.0M
2024-03-21 35.32 35.34 35.25 35.26 0.0M
2024-03-20 34.78 35.01 34.78 35.01 0.0M
2024-03-19 34.52 34.78 34.52 34.77 0.0M
2024-03-18 34.64 34.66 34.57 34.57 0.0M
2024-03-15 34.47 34.52 34.39 34.50 0.0M
2024-03-14 34.63 34.63 34.45 34.58 0.0M
2024-03-13 34.90 34.94 34.74 34.77 0.0M
2024-03-12 34.75 34.90 34.75 34.89 0.0M
2024-03-11 34.58 34.60 34.58 34.59 0.0M
2024-03-08 34.82 34.84 34.52 34.64 0.0M
2024-03-07 34.72 34.77 34.52 34.77 0.0M
2024-03-06 34.42 34.60 34.39 34.48 0.0M
2024-03-05 34.38 34.38 34.11 34.23 0.0M
2024-03-04 34.42 34.60 34.42 34.48 0.0M
2024-03-01 34.25 34.47 34.23 34.46 0.0M
2024-02-29 34.12 34.20 34.06 34.20 0.0M
2024-02-28 34.07 34.08 33.99 34.00 0.0M
2024-02-27 34.03 34.08 33.99 34.08 0.0M
2024-02-26 34.14 34.14 33.99 33.99 0.0M
2024-02-23 34.16 34.16 34.09 34.13 0.0M
2024-02-22 33.88 34.12 33.83 34.05 0.0M
2024-02-21 33.52 33.62 33.41 33.62 0.0M
2024-02-20 33.47 33.57 33.47 33.57 0.0M
2024-02-16 33.83 33.83 33.62 33.64 0.0M
2024-02-15 33.79 33.80 33.77 33.80 0.0M
2024-02-14 33.36 33.46 33.32 33.46 0.0M
2024-02-13 33.19 33.27 32.98 33.19 0.0M
2024-02-12 33.67 33.81 33.67 33.71 0.0M
2024-02-09 33.48 33.56 33.46 33.56 0.0M
2024-02-08 33.43 33.46 33.42 33.45 0.0M
2024-02-07 33.36 33.49 33.36 33.45 0.0M
2024-02-06 33.27 33.27 33.20 33.25 0.0M
2024-02-05 33.15 33.24 33.10 33.16 0.0M
2024-02-02 33.14 33.50 33.14 33.41 0.0M
2024-02-01 32.93 33.11 32.93 33.11 0.0M
2024-01-31 33.13 33.14 32.89 32.89 0.0M
2024-01-30 33.14 33.27 33.14 33.26 0.0M
2024-01-29 32.96 33.16 32.96 33.16 0.0M
2024-01-26 33.04 33.04 32.95 32.95 0.0M
2024-01-25 33.07 33.27 33.07 33.27 0.0M
2024-01-24 33.10 33.11 32.98 32.98 0.0M
2024-01-23 32.87 33.00 32.87 33.00 0.0M
2024-01-22 32.79 32.96 32.79 32.90 0.0M
2024-01-19 32.77 32.82 32.75 32.75 0.0M
2024-01-18 32.19 32.36 32.18 32.35 0.0M
2024-01-17 32.13 32.16 32.13 32.16 0.0M
2024-01-16 32.26 32.37 32.24 32.32 0.0M
2024-01-12 32.48 32.54 32.48 32.54 0.0M
2024-01-11 32.46 32.61 32.46 32.61 0.0M
2024-01-10 32.57 32.58 32.44 32.57 0.0M
2024-01-09 32.56 32.59 32.50 32.59 0.0M
2024-01-08 32.39 32.65 32.39 32.65 0.0M
2024-01-05 32.40 32.40 32.28 32.31 0.0M
2024-01-04 32.32 32.32 32.19 32.19 0.0M
2024-01-03 32.34 32.41 32.22 32.22 0.0M
2024-01-02 32.28 32.56 32.28 32.46 0.0M