PIMCO Short Term Municipal Bond Active Exchange-Traded Fund (SMMU)

SMMU
🏛️ アメリカ →
50.59
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 50.62 50.63 50.58 50.59 0.0M
2025-09-25 50.61 50.64 50.61 50.62 0.3M
2025-09-24 50.67 50.70 50.65 50.66 0.2M
2025-09-23 50.67 50.72 50.67 50.70 0.1M
2025-09-22 50.70 50.72 50.66 50.68 0.1M
2025-09-19 50.68 50.71 50.67 50.71 0.1M
2025-09-18 50.70 50.70 50.66 50.70 0.1M
2025-09-17 50.74 50.80 50.72 50.72 0.1M
2025-09-16 50.72 50.74 50.71 50.73 0.1M
2025-09-15 50.70 50.74 50.68 50.72 0.1M
2025-09-12 50.64 50.71 50.64 50.70 0.1M
2025-09-11 50.66 50.71 50.66 50.66 0.1M
2025-09-10 50.66 50.67 50.59 50.60 0.1M
2025-09-09 50.54 50.62 50.54 50.56 0.1M
2025-09-08 50.51 50.59 50.51 50.56 0.2M
2025-09-05 50.42 50.53 50.42 50.52 0.1M
2025-09-04 50.42 50.43 50.38 50.42 0.1M
2025-09-03 50.37 50.40 50.33 50.40 0.1M
2025-09-02 50.36 50.40 50.33 50.36 0.1M
2025-08-29 50.47 50.54 50.43 50.46 0.1M
2025-08-28 50.49 50.50 50.42 50.44 0.2M
2025-08-27 50.45 50.48 50.42 50.47 0.0M
2025-08-26 50.47 50.48 50.42 50.47 0.1M
2025-08-25 50.41 50.46 50.41 50.45 0.1M
2025-08-22 50.41 50.46 50.37 50.43 0.2M
2025-08-21 50.38 50.41 50.37 50.40 0.1M
2025-08-20 50.39 50.41 50.37 50.41 0.1M
2025-08-19 50.45 50.45 50.37 50.39 0.1M
2025-08-18 50.38 50.42 50.37 50.41 0.5M
2025-08-15 50.40 50.45 50.37 50.38 0.1M
2025-08-14 50.38 50.40 50.38 50.40 0.1M
2025-08-13 50.40 50.41 50.39 50.41 0.0M
2025-08-12 50.38 50.42 50.34 50.42 0.0M
2025-08-11 50.40 50.40 50.33 50.36 0.0M
2025-08-08 50.33 50.41 50.31 50.35 0.1M
2025-08-07 50.32 50.39 50.31 50.38 0.1M
2025-08-06 50.28 50.32 50.28 50.31 0.1M
2025-08-05 50.29 50.31 50.27 50.29 0.1M
2025-08-04 50.30 50.30 50.26 50.29 0.1M
2025-08-01 50.26 50.28 50.14 50.26 0.1M
2025-07-31 50.28 50.28 50.25 50.28 0.1M
2025-07-30 50.26 50.29 50.24 50.26 0.0M
2025-07-29 50.23 50.28 50.20 50.27 0.1M
2025-07-28 50.22 50.23 50.18 50.23 0.1M
2025-07-25 50.16 50.23 50.16 50.19 0.1M
2025-07-24 50.16 50.21 50.16 50.20 0.1M
2025-07-23 50.16 50.21 50.16 50.20 0.0M
2025-07-22 50.16 50.22 50.16 50.21 0.0M
2025-07-21 50.19 50.22 50.15 50.19 0.1M
2025-07-18 50.11 50.21 50.11 50.16 0.1M
2025-07-17 50.14 50.16 50.11 50.15 0.1M
2025-07-16 50.15 50.18 50.14 50.17 0.1M
2025-07-15 50.19 50.20 50.17 50.18 0.1M
2025-07-14 50.22 50.22 50.15 50.19 0.1M
2025-07-11 50.16 50.22 50.15 50.15 0.1M
2025-07-10 50.22 50.22 50.14 50.20 0.1M
2025-07-09 50.20 50.20 50.13 50.18 0.1M
2025-07-08 50.14 50.14 50.13 50.14 0.1M
2025-07-07 50.12 50.14 50.10 50.14 0.1M
2025-07-03 50.11 50.12 50.05 50.10 0.1M
2025-07-02 50.11 50.12 50.06 50.10 0.1M
2025-07-01 50.08 50.10 50.05 50.09 0.1M
2025-06-30 50.19 50.20 50.15 50.17 0.1M
2025-06-27 50.13 50.18 50.13 50.16 0.1M
2025-06-26 50.16 50.17 50.11 50.16 0.2M
2025-06-25 50.11 50.11 50.08 50.09 0.1M
2025-06-24 50.07 50.13 50.07 50.11 0.0M
2025-06-23 50.08 50.12 50.07 50.10 0.1M
2025-06-20 50.02 50.08 50.02 50.08 0.1M
2025-06-18 50.06 50.13 50.04 50.05 0.1M
2025-06-17 50.03 50.06 50.02 50.06 0.1M
2025-06-16 49.99 50.03 49.98 50.03 0.1M
2025-06-13 49.96 50.02 49.96 50.02 0.2M
2025-06-12 50.02 50.02 49.99 50.01 0.1M
2025-06-11 49.96 49.99 49.95 49.98 0.1M
2025-06-10 50.00 50.00 49.94 49.96 0.1M
2025-06-09 49.99 49.99 49.90 49.96 0.1M
2025-06-06 49.95 49.95 49.87 49.93 0.1M
2025-06-05 49.96 49.98 49.92 49.98 0.1M
2025-06-04 49.92 49.94 49.87 49.93 0.1M
2025-06-03 49.90 49.91 49.84 49.89 0.3M
2025-06-02 49.88 49.88 49.83 49.87 0.1M
2025-05-30 49.98 50.00 49.93 49.99 0.1M
2025-05-29 49.96 50.00 49.93 49.95 0.1M
2025-05-28 49.93 49.94 49.91 49.94 0.1M
2025-05-27 49.90 49.96 49.88 49.93 0.1M
2025-05-23 49.82 49.91 49.82 49.90 0.0M
2025-05-22 49.83 49.87 49.79 49.82 0.1M
2025-05-21 49.82 49.86 49.80 49.83 0.1M
2025-05-20 49.84 49.89 49.82 49.87 0.1M
2025-05-19 49.78 49.90 49.78 49.88 0.0M
2025-05-16 49.86 49.89 49.82 49.89 0.1M
2025-05-15 49.79 49.85 49.79 49.84 0.1M
2025-05-14 49.79 49.82 49.75 49.80 0.3M
2025-05-13 49.79 49.86 49.75 49.85 0.1M
2025-05-12 49.79 49.83 49.73 49.80 0.1M
2025-05-09 49.85 49.85 49.77 49.84 0.1M
2025-05-08 49.79 49.83 49.75 49.75 0.3M
2025-05-07 49.80 49.83 49.73 49.82 0.1M
2025-05-06 49.72 49.82 49.70 49.79 0.3M
2025-05-05 49.75 49.79 49.66 49.74 0.2M
2025-05-02 49.77 49.82 49.70 49.77 0.7M
2025-05-01 49.80 49.83 49.74 49.78 0.1M
2025-04-30 49.82 49.99 49.82 49.91 0.1M
2025-04-29 49.78 49.85 49.78 49.84 0.0M
2025-04-28 49.77 49.83 49.74 49.79 0.1M
2025-04-25 49.71 49.76 49.70 49.74 0.3M
2025-04-24 49.65 49.74 49.63 49.71 0.1M
2025-04-23 49.61 49.66 49.56 49.61 0.1M
2025-04-22 49.57 49.57 49.44 49.51 0.1M
2025-04-21 49.60 49.61 49.50 49.52 0.1M
2025-04-17 49.59 49.64 49.53 49.60 0.1M
2025-04-16 49.56 49.64 49.49 49.51 1.7M
2025-04-15 49.55 49.59 49.53 49.53 0.1M
2025-04-14 49.51 49.88 49.49 49.50 0.2M
2025-04-11 49.38 49.40 49.17 49.40 0.1M
2025-04-10 49.36 50.30 49.30 49.38 0.2M
2025-04-09 49.10 49.43 48.89 49.18 0.1M
2025-04-08 49.72 49.73 49.20 49.26 0.1M
2025-04-07 50.07 52.02 45.50 49.76 0.2M
2025-04-04 50.24 50.25 50.05 50.16 0.1M
2025-04-03 50.10 50.24 50.02 50.05 0.1M
2025-04-02 49.99 50.04 49.94 50.04 0.1M
2025-04-01 49.96 50.66 49.89 49.97 0.1M
2025-03-31 49.97 50.02 49.92 50.02 0.2M
2025-03-28 49.89 50.09 49.77 49.90 0.0M
2025-03-27 49.86 49.88 49.80 49.86 0.1M
2025-03-26 49.95 49.96 49.81 49.88 0.1M
2025-03-25 50.03 50.03 49.93 50.01 0.0M
2025-03-24 50.08 50.08 49.49 50.02 0.0M
2025-03-21 50.04 50.08 49.99 50.01 0.0M
2025-03-20 50.05 50.11 50.01 50.04 0.0M
2025-03-19 49.97 50.08 49.96 50.00 0.0M
2025-03-18 50.01 50.08 49.97 49.99 0.1M
2025-03-17 50.04 50.09 49.98 50.01 0.1M
2025-03-14 49.98 50.07 49.96 50.07 0.1M
2025-03-13 50.08 50.08 49.96 50.05 0.1M
2025-03-12 50.11 50.11 50.01 50.05 0.1M
2025-03-11 50.15 50.18 50.08 50.08 0.0M
2025-03-10 50.14 50.15 50.09 50.14 0.1M
2025-03-07 50.09 50.13 50.03 50.09 0.0M
2025-03-06 50.09 50.14 50.08 50.13 0.0M
2025-03-05 50.11 50.19 50.07 50.09 0.1M
2025-03-04 50.18 50.18 50.09 50.12 0.1M
2025-03-03 50.13 50.19 50.13 50.18 0.1M
2025-02-28 50.26 50.31 50.25 50.27 0.0M
2025-02-27 50.23 50.28 50.23 50.24 0.0M
2025-02-26 50.21 50.30 50.21 50.25 0.0M
2025-02-25 50.24 50.25 50.20 50.23 0.0M
2025-02-24 50.10 50.20 50.10 50.16 0.1M
2025-02-21 50.06 50.28 50.04 50.15 0.1M
2025-02-20 50.10 50.12 50.05 50.05 0.0M
2025-02-19 50.01 50.30 50.00 50.03 0.0M
2025-02-18 50.07 50.08 49.98 50.06 0.0M
2025-02-14 50.07 50.09 49.99 50.04 0.6M
2025-02-13 49.98 50.06 49.95 50.05 0.1M
2025-02-12 50.00 50.00 49.92 49.99 0.1M
2025-02-11 50.03 50.09 50.01 50.02 0.1M
2025-02-10 50.08 50.09 50.03 50.04 0.1M
2025-02-07 50.08 50.41 50.02 50.08 0.0M
2025-02-06 50.04 50.06 50.02 50.05 0.1M
2025-02-05 50.03 50.12 50.00 50.04 0.1M
2025-02-04 49.99 50.02 49.95 50.02 0.1M
2025-02-03 49.97 50.03 49.93 49.97 0.1M
2025-01-31 50.04 50.10 50.01 50.03 0.1M
2025-01-30 50.04 50.07 50.00 50.06 0.1M
2025-01-29 50.06 50.06 49.98 50.04 0.2M
2025-01-28 50.03 50.05 49.97 50.05 0.1M
2025-01-27 49.97 50.03 49.96 49.99 0.0M
2025-01-24 49.92 50.13 49.89 49.90 0.1M
2025-01-23 49.97 49.97 49.88 49.89 0.1M
2025-01-22 49.92 49.99 49.91 49.99 0.1M
2025-01-21 49.93 49.97 49.89 49.90 0.4M
2025-01-17 49.85 49.91 49.81 49.88 0.1M
2025-01-16 49.80 49.83 49.77 49.82 0.1M
2025-01-15 49.79 49.81 49.76 49.80 0.1M
2025-01-14 49.76 49.77 49.71 49.75 0.1M
2025-01-13 49.80 49.80 49.73 49.76 0.1M
2025-01-10 49.80 49.83 49.75 49.80 0.1M
2025-01-08 49.89 49.92 49.81 49.84 0.1M
2025-01-07 49.86 49.90 49.85 49.88 0.1M
2025-01-06 49.90 49.91 49.84 49.87 0.1M
2025-01-03 49.88 49.94 49.84 49.86 0.1M
2025-01-02 49.99 50.00 49.81 49.84 0.3M