PIMCO Senior Loan Active Exchange-Traded Fund (LONZ)

LONZ
🏛️ アメリカ →
51.02
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 51.04 51.04 51.01 51.02 0.0M
2025-09-25 51.04 51.05 51.01 51.02 0.0M
2025-09-24 51.02 51.07 51.02 51.03 0.0M
2025-09-23 51.04 51.05 51.01 51.01 0.0M
2025-09-22 51.03 51.05 51.03 51.03 0.0M
2025-09-19 51.04 51.04 50.99 50.99 0.0M
2025-09-18 50.97 50.99 50.95 50.95 0.1M
2025-09-17 51.02 51.02 50.94 50.97 0.1M
2025-09-16 51.06 51.07 50.95 51.00 0.2M
2025-09-15 51.03 51.04 51.01 51.04 0.0M
2025-09-12 50.95 50.97 50.94 50.96 0.0M
2025-09-11 50.94 50.95 50.92 50.93 0.0M
2025-09-10 50.92 50.92 50.90 50.92 0.0M
2025-09-09 50.88 50.91 50.86 50.90 0.0M
2025-09-08 50.86 50.87 50.86 50.87 0.0M
2025-09-05 50.87 50.88 50.84 50.85 0.1M
2025-09-04 50.80 50.82 50.77 50.82 0.4M
2025-09-03 50.78 50.79 50.78 50.79 0.0M
2025-09-02 50.77 50.81 50.77 50.81 0.0M
2025-08-29 51.10 51.12 51.07 51.11 0.0M
2025-08-28 51.07 51.07 51.05 51.05 0.0M
2025-08-27 51.03 51.03 51.01 51.03 0.0M
2025-08-26 51.00 51.02 51.00 51.02 0.0M
2025-08-25 51.03 51.03 50.99 50.99 0.0M
2025-08-22 50.92 50.97 50.92 50.93 0.0M
2025-08-21 50.85 50.88 50.85 50.87 0.0M
2025-08-20 50.86 50.88 50.83 50.86 0.1M
2025-08-19 50.84 50.87 50.84 50.87 0.0M
2025-08-18 50.83 50.86 50.83 50.85 0.1M
2025-08-15 50.82 50.83 50.80 50.82 0.1M
2025-08-14 50.80 50.85 50.80 50.83 0.2M
2025-08-13 50.80 50.84 50.80 50.84 0.1M
2025-08-12 50.77 50.81 50.77 50.80 0.3M
2025-08-11 50.77 50.80 50.77 50.79 0.0M
2025-08-08 50.75 50.79 50.75 50.79 0.0M
2025-08-07 50.75 50.78 50.74 50.78 0.0M
2025-08-06 50.71 50.76 50.70 50.75 0.0M
2025-08-05 50.78 50.78 50.71 50.73 0.3M
2025-08-04 50.65 50.70 50.65 50.70 0.0M
2025-08-01 50.75 50.75 50.69 50.70 0.0M
2025-07-31 51.05 51.06 51.04 51.06 0.0M
2025-07-30 51.08 51.08 51.05 51.06 0.0M
2025-07-29 51.08 51.08 51.06 51.07 0.0M
2025-07-28 51.07 51.07 51.05 51.06 0.0M
2025-07-25 51.06 51.06 51.01 51.03 0.1M
2025-07-24 51.05 51.06 51.02 51.02 0.1M
2025-07-23 51.03 51.04 51.01 51.04 0.0M
2025-07-22 51.00 51.04 51.00 51.02 0.0M
2025-07-21 51.02 51.03 50.99 51.02 0.1M
2025-07-18 51.00 51.00 50.97 50.98 0.0M
2025-07-17 50.94 50.99 50.94 50.98 0.1M
2025-07-16 50.93 50.96 50.92 50.96 0.0M
2025-07-15 50.98 50.99 50.95 50.95 0.0M
2025-07-14 50.94 50.98 50.92 50.96 0.0M
2025-07-11 50.92 50.95 50.91 50.92 0.0M
2025-07-10 50.91 50.96 50.87 50.94 0.0M
2025-07-09 50.91 50.93 50.87 50.90 0.0M
2025-07-08 50.88 50.88 50.79 50.84 0.4M
2025-07-07 50.88 50.90 50.78 50.81 0.4M
2025-07-03 50.85 50.91 50.85 50.91 0.0M
2025-07-02 50.77 50.84 50.77 50.84 0.0M
2025-07-01 50.73 50.82 50.73 50.78 0.0M
2025-06-30 50.98 51.02 50.96 50.99 0.0M
2025-06-27 50.93 51.29 50.88 50.94 0.1M
2025-06-26 50.85 50.90 50.79 50.85 0.0M
2025-06-25 50.81 50.88 50.80 50.87 0.0M
2025-06-24 50.71 50.78 50.70 50.78 0.0M
2025-06-23 50.68 50.73 50.67 50.71 0.0M
2025-06-20 50.67 50.70 50.63 50.68 0.0M
2025-06-18 50.65 50.67 50.61 50.64 0.0M
2025-06-17 50.55 50.63 50.55 50.62 0.1M
2025-06-16 50.52 50.60 50.51 50.54 0.1M
2025-06-13 50.59 50.59 50.50 50.52 0.0M
2025-06-12 50.60 50.63 50.57 50.57 0.0M
2025-06-11 50.60 50.62 50.59 50.61 0.0M
2025-06-10 50.62 50.68 50.55 50.58 0.0M
2025-06-09 50.63 50.64 50.57 50.61 0.0M
2025-06-06 50.60 50.63 50.57 50.59 0.0M
2025-06-05 50.60 50.65 50.52 50.54 0.0M
2025-06-04 50.60 50.63 50.57 50.63 0.1M
2025-06-03 50.56 50.59 50.56 50.59 0.0M
2025-06-02 50.54 50.57 50.53 50.56 0.0M
2025-05-30 50.81 50.85 50.80 50.84 0.0M
2025-05-29 50.77 50.79 50.75 50.77 0.1M
2025-05-28 50.89 50.89 50.76 50.79 0.1M
2025-05-27 50.83 50.84 50.63 50.81 0.1M
2025-05-23 50.70 50.70 50.60 50.63 0.0M
2025-05-22 50.68 50.68 50.60 50.65 0.0M
2025-05-21 50.64 50.70 50.58 50.61 0.1M
2025-05-20 50.65 50.70 50.63 50.67 0.0M
2025-05-19 50.64 50.73 50.64 50.70 0.0M
2025-05-16 50.65 50.75 50.65 50.71 0.0M
2025-05-15 50.61 50.68 50.58 50.66 0.0M
2025-05-14 50.61 50.66 50.61 50.65 0.0M
2025-05-13 50.57 50.63 50.56 50.62 0.1M
2025-05-12 50.36 50.45 50.36 50.44 0.1M
2025-05-09 50.26 50.28 50.24 50.27 0.0M
2025-05-08 50.19 50.24 50.15 50.22 0.0M
2025-05-07 50.13 50.15 50.10 50.11 0.0M
2025-05-06 50.09 50.15 50.07 50.12 0.1M
2025-05-05 50.09 50.15 50.09 50.10 0.0M
2025-05-02 50.03 50.11 50.03 50.11 0.5M
2025-05-01 49.93 49.97 49.90 49.93 0.2M
2025-04-30 50.07 50.12 49.98 50.12 0.4M
2025-04-29 50.04 50.15 50.04 50.13 0.1M
2025-04-28 50.07 50.11 50.05 50.08 0.1M
2025-04-25 49.99 50.24 49.98 50.09 0.2M
2025-04-24 49.94 50.04 49.94 50.00 0.3M
2025-04-23 49.83 50.01 49.83 49.89 0.9M
2025-04-22 49.61 49.68 49.61 49.64 0.3M
2025-04-21 49.58 49.59 49.47 49.57 0.9M
2025-04-17 49.52 49.64 49.52 49.58 0.6M
2025-04-16 49.57 49.70 49.53 49.59 0.1M
2025-04-15 49.63 49.72 49.63 49.67 0.1M
2025-04-14 49.60 49.60 49.45 49.57 0.1M
2025-04-11 49.20 49.42 49.20 49.36 0.1M
2025-04-10 49.29 49.64 49.20 49.32 0.5M
2025-04-09 48.09 49.54 48.09 49.36 0.1M
2025-04-08 48.69 49.39 48.69 48.92 0.2M
2025-04-07 47.91 48.97 47.79 48.81 0.2M
2025-04-04 49.02 49.96 48.08 48.48 1.3M
2025-04-03 50.08 50.10 49.86 49.95 0.1M
2025-04-02 50.18 50.20 50.12 50.17 0.2M
2025-04-01 50.18 50.20 50.15 50.20 0.0M
2025-03-31 50.35 50.40 50.31 50.39 0.0M
2025-03-28 50.55 50.55 50.45 50.46 0.0M
2025-03-27 50.54 50.55 50.50 50.51 0.1M
2025-03-26 50.56 50.57 50.53 50.55 0.0M
2025-03-25 50.56 50.60 50.54 50.58 0.1M
2025-03-24 50.56 50.59 50.52 50.53 0.1M
2025-03-21 50.38 50.55 50.38 50.50 0.1M
2025-03-20 50.20 50.65 50.20 50.39 0.3M
2025-03-19 50.20 50.32 50.20 50.31 0.0M
2025-03-18 50.22 50.24 50.20 50.23 0.1M
2025-03-17 50.29 50.31 50.25 50.26 0.0M
2025-03-14 50.20 50.30 50.20 50.26 0.3M
2025-03-13 50.27 50.33 50.17 50.21 0.7M
2025-03-12 50.36 50.37 50.26 50.30 0.8M
2025-03-11 50.39 50.41 50.30 50.30 0.1M
2025-03-10 50.46 50.46 50.36 50.38 0.3M
2025-03-07 50.47 50.50 50.39 50.40 0.1M
2025-03-06 50.44 50.54 50.42 50.45 0.1M
2025-03-05 50.38 50.55 50.36 50.44 0.2M
2025-03-04 50.49 50.49 50.36 50.37 0.1M
2025-03-03 50.57 50.60 50.45 50.51 0.3M
2025-02-28 50.70 50.81 50.70 50.81 0.2M
2025-02-27 50.75 50.76 50.65 50.67 0.0M
2025-02-26 50.73 50.76 50.70 50.71 0.3M
2025-02-25 50.88 50.88 50.70 50.70 0.0M
2025-02-24 50.84 50.92 50.84 50.89 0.1M
2025-02-21 50.98 50.98 50.86 50.93 0.1M
2025-02-20 50.97 50.99 50.90 50.96 0.1M
2025-02-19 50.93 50.99 50.90 50.91 0.2M
2025-02-18 50.98 51.07 50.90 50.98 0.7M
2025-02-14 50.90 51.03 50.90 50.98 0.2M
2025-02-13 50.84 50.94 50.83 50.94 0.1M
2025-02-12 50.73 50.97 50.72 50.88 0.2M
2025-02-11 50.78 50.86 50.77 50.85 0.0M
2025-02-10 50.74 50.86 50.74 50.82 0.1M
2025-02-07 50.42 50.79 50.42 50.76 0.3M
2025-02-06 50.76 50.76 50.74 50.75 0.0M
2025-02-05 50.73 50.81 50.72 50.80 0.2M
2025-02-04 50.85 50.86 50.71 50.86 0.1M
2025-02-03 50.72 50.84 50.72 50.84 0.1M
2025-01-31 51.23 51.25 51.08 51.14 0.5M
2025-01-30 51.18 51.21 51.15 51.21 0.0M
2025-01-29 51.19 51.22 51.16 51.20 0.1M
2025-01-28 51.16 51.28 51.15 51.21 0.1M
2025-01-27 51.19 51.23 51.15 51.20 0.0M
2025-01-24 51.23 51.24 51.20 51.22 0.1M
2025-01-23 51.25 51.25 51.18 51.23 0.3M
2025-01-22 51.15 51.24 51.15 51.23 0.3M
2025-01-21 51.09 51.21 51.09 51.18 0.1M
2025-01-17 51.22 51.22 51.13 51.16 0.5M
2025-01-16 51.09 51.25 51.09 51.19 0.3M
2025-01-15 51.19 51.22 51.06 51.09 0.8M
2025-01-14 51.18 51.18 51.06 51.13 0.2M
2025-01-13 51.16 51.16 51.07 51.12 0.1M
2025-01-10 51.03 51.23 51.03 51.12 0.7M
2025-01-08 51.19 51.19 51.04 51.06 1.0M
2025-01-07 51.21 51.21 51.14 51.14 0.1M
2025-01-06 51.18 51.22 51.16 51.17 0.1M
2025-01-03 51.13 51.15 51.10 51.14 0.1M
2025-01-02 51.08 51.12 51.05 51.08 0.1M