PIMCO 15 Year U.S. TIPS Index Exchange-Traded Fund (LTPZ)

LTPZ
🏛️ アメリカ →
53.02
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 53.08 53.32 52.90 53.02 0.1M
2025-09-25 52.96 53.18 52.83 53.07 0.0M
2025-09-24 53.27 53.30 52.99 53.12 0.1M
2025-09-23 53.13 53.34 52.99 53.31 0.1M
2025-09-22 53.02 53.15 52.86 52.86 0.1M
2025-09-19 53.34 53.36 53.05 53.25 0.0M
2025-09-18 53.42 53.64 53.20 53.39 0.1M
2025-09-17 54.04 54.40 53.66 53.84 0.1M
2025-09-16 53.83 53.97 53.77 53.84 0.1M
2025-09-15 53.69 53.99 53.69 53.77 0.0M
2025-09-12 53.59 53.69 53.45 53.69 0.2M
2025-09-11 53.48 53.93 53.48 53.85 0.0M
2025-09-10 53.08 53.49 52.97 53.34 0.0M
2025-09-09 53.21 53.24 53.00 53.07 0.0M
2025-09-08 53.07 53.37 53.03 53.36 0.1M
2025-09-05 52.56 52.86 52.54 52.86 0.1M
2025-09-04 52.07 52.12 51.81 52.12 0.0M
2025-09-03 51.48 52.00 51.48 51.84 0.0M
2025-09-02 51.24 51.36 51.16 51.31 0.1M
2025-08-29 52.04 52.09 51.79 51.89 0.0M
2025-08-28 52.06 52.26 52.00 52.22 0.1M
2025-08-27 51.61 51.97 51.53 51.92 0.1M
2025-08-26 51.74 51.98 51.53 51.97 0.0M
2025-08-25 51.83 52.00 51.80 51.91 0.1M
2025-08-22 51.70 52.19 51.70 52.01 0.1M
2025-08-21 51.34 51.65 51.10 51.42 0.1M
2025-08-20 51.39 51.58 51.37 51.45 0.0M
2025-08-19 51.40 51.50 51.37 51.41 0.1M
2025-08-18 51.40 51.41 51.00 51.28 0.2M
2025-08-15 51.61 51.63 51.24 51.40 0.1M
2025-08-14 52.07 52.07 51.74 51.76 0.1M
2025-08-13 52.08 52.32 52.06 52.19 0.1M
2025-08-12 51.77 51.80 51.46 51.77 0.2M
2025-08-11 52.22 52.35 52.08 52.13 0.1M
2025-08-08 52.00 52.19 51.85 52.14 0.1M
2025-08-07 52.18 52.39 52.06 52.19 0.0M
2025-08-06 52.10 52.28 51.75 52.08 0.0M
2025-08-05 52.24 52.49 52.23 52.43 0.0M
2025-08-04 52.16 52.50 52.06 52.40 0.0M
2025-08-01 51.89 52.08 51.87 52.06 0.1M
2025-07-31 52.04 52.14 51.66 51.76 0.2M
2025-07-30 52.02 52.12 51.77 51.94 0.1M
2025-07-29 51.72 52.30 51.72 52.29 0.0M
2025-07-28 51.58 51.74 51.53 51.55 0.0M
2025-07-25 51.57 51.89 51.55 51.86 0.0M
2025-07-24 51.21 51.88 51.21 51.71 0.1M
2025-07-23 51.69 51.69 51.39 51.48 0.1M
2025-07-22 51.88 52.04 51.73 51.91 0.0M
2025-07-21 51.77 51.98 51.65 51.73 0.0M
2025-07-18 51.50 51.50 51.19 51.26 0.0M
2025-07-17 51.26 51.48 51.24 51.32 0.1M
2025-07-16 50.93 51.21 50.61 51.14 0.1M
2025-07-15 51.40 51.48 50.83 50.93 0.1M
2025-07-14 51.19 51.35 51.08 51.26 0.1M
2025-07-11 51.45 51.49 51.18 51.25 0.1M
2025-07-10 51.79 51.90 51.57 51.89 0.0M
2025-07-09 51.38 51.81 51.38 51.81 0.1M
2025-07-08 51.03 51.37 51.01 51.34 0.1M
2025-07-07 51.50 51.58 51.28 51.41 0.1M
2025-07-03 51.92 52.29 51.74 51.89 0.1M
2025-07-02 51.90 52.20 51.82 52.20 0.1M
2025-07-01 52.35 52.42 52.15 52.32 0.1M
2025-06-30 52.28 52.63 52.23 52.47 0.1M
2025-06-27 51.99 52.46 51.98 52.03 0.0M
2025-06-26 52.03 52.27 51.85 52.23 0.0M
2025-06-25 51.79 52.02 51.69 51.93 0.1M
2025-06-24 51.37 52.05 51.37 51.92 0.1M
2025-06-23 51.86 52.09 51.62 51.63 0.1M
2025-06-20 51.41 51.84 51.27 51.66 0.1M
2025-06-18 51.83 51.83 51.48 51.63 0.1M
2025-06-17 51.23 51.68 51.14 51.61 0.2M
2025-06-16 51.16 51.41 50.90 50.93 0.1M
2025-06-13 51.37 51.59 50.94 51.23 0.1M
2025-06-12 51.50 51.68 51.39 51.55 0.1M
2025-06-11 50.84 51.27 50.84 51.12 0.1M
2025-06-10 51.09 51.11 50.68 50.97 0.0M
2025-06-09 50.60 50.93 50.58 50.84 0.1M
2025-06-06 51.19 51.21 50.76 50.76 0.1M
2025-06-05 51.74 51.80 51.33 51.50 0.1M
2025-06-04 51.28 51.71 51.17 51.60 0.2M
2025-06-03 51.14 51.26 50.72 50.96 0.1M
2025-06-02 51.06 51.06 50.73 50.99 0.1M
2025-05-30 51.33 51.78 51.18 51.62 0.1M
2025-05-29 51.05 51.40 51.01 51.36 0.1M
2025-05-28 50.99 51.07 50.70 50.92 0.1M
2025-05-27 50.88 51.38 50.88 51.22 0.1M
2025-05-23 50.67 50.76 50.43 50.66 0.2M
2025-05-22 49.99 50.61 49.83 50.59 0.2M
2025-05-21 50.78 50.95 50.17 50.23 0.6M
2025-05-20 51.16 51.28 50.92 51.17 0.1M
2025-05-19 50.86 51.70 50.86 51.60 0.1M
2025-05-16 51.81 51.84 51.56 51.67 0.1M
2025-05-15 51.10 51.58 51.10 51.47 0.1M
2025-05-14 51.13 51.29 51.05 51.22 0.1M
2025-05-13 51.02 51.39 50.83 51.39 0.1M
2025-05-12 51.42 51.69 51.09 51.16 0.1M
2025-05-09 51.65 51.88 51.58 51.69 0.1M
2025-05-08 52.21 52.24 51.56 51.61 0.1M
2025-05-07 52.24 52.39 51.99 52.02 0.2M
2025-05-06 51.55 52.01 51.40 51.99 0.1M
2025-05-05 51.68 51.78 51.36 51.74 0.1M
2025-05-02 51.97 52.12 51.85 51.96 0.1M
2025-05-01 52.69 52.69 52.13 52.34 0.1M
2025-04-30 52.79 53.22 52.68 53.03 0.1M
2025-04-29 52.77 53.21 52.74 53.18 0.1M
2025-04-28 52.46 52.88 52.46 52.85 0.2M
2025-04-25 52.84 52.85 52.42 52.49 0.0M
2025-04-24 52.26 52.54 52.24 52.45 0.1M
2025-04-23 52.97 52.97 51.74 51.89 0.1M
2025-04-22 51.31 51.51 51.10 51.24 0.1M
2025-04-21 51.29 51.54 50.71 50.71 0.3M
2025-04-17 51.46 51.66 51.31 51.59 0.1M
2025-04-16 51.33 51.77 51.15 51.46 0.1M
2025-04-15 51.24 51.61 51.20 51.23 0.2M
2025-04-14 51.41 51.85 51.06 51.40 0.1M
2025-04-11 49.72 51.01 49.04 51.01 0.4M
2025-04-10 51.81 52.03 50.46 50.47 0.2M
2025-04-09 51.17 52.49 50.30 52.49 0.3M
2025-04-08 53.05 53.24 51.98 51.98 0.4M
2025-04-07 54.09 54.28 52.80 52.99 0.9M
2025-04-04 55.54 55.66 54.70 54.70 0.3M
2025-04-03 55.08 55.55 54.70 54.75 0.2M
2025-04-02 55.22 55.22 54.29 54.63 0.1M
2025-04-01 54.60 55.06 54.58 54.68 0.2M
2025-03-31 54.80 54.98 54.62 54.84 0.0M
2025-03-28 54.10 54.41 54.10 54.28 0.0M
2025-03-27 53.53 54.01 53.45 54.01 0.1M
2025-03-26 53.78 53.95 53.63 53.76 0.1M
2025-03-25 53.81 54.09 53.71 53.95 0.1M
2025-03-24 54.12 54.12 53.82 53.88 0.5M
2025-03-21 54.77 54.77 54.22 54.29 0.0M
2025-03-20 55.14 55.14 54.54 54.67 0.1M
2025-03-19 54.06 54.61 53.93 54.54 0.1M
2025-03-18 53.81 54.22 53.78 54.06 0.1M
2025-03-17 54.17 54.30 53.92 53.93 0.1M
2025-03-14 53.71 53.95 53.62 53.77 0.1M
2025-03-13 53.63 54.15 53.56 54.03 0.0M
2025-03-12 53.83 54.17 53.77 54.05 0.1M
2025-03-11 54.41 54.56 53.83 53.99 0.1M
2025-03-10 54.61 54.79 54.43 54.53 0.1M
2025-03-07 54.61 54.61 53.93 54.03 0.1M
2025-03-06 54.30 54.47 53.78 54.33 0.1M
2025-03-05 55.06 55.31 54.38 54.41 0.6M
2025-03-04 55.85 55.85 54.98 55.00 0.5M
2025-03-03 55.04 55.79 55.04 55.74 0.1M
2025-02-28 54.95 55.71 54.86 55.57 0.1M
2025-02-27 54.74 55.02 54.48 54.54 0.1M
2025-02-26 55.04 55.25 54.86 55.08 0.1M
2025-02-25 54.78 55.00 54.74 54.94 0.1M
2025-02-24 54.00 54.34 53.96 54.28 0.0M
2025-02-21 53.91 54.28 53.88 54.08 0.1M
2025-02-20 53.51 53.72 53.46 53.63 0.0M
2025-02-19 53.30 53.54 53.16 53.40 0.0M
2025-02-18 53.51 53.69 53.26 53.29 0.1M
2025-02-14 53.79 54.03 53.77 53.79 0.1M
2025-02-13 53.26 53.70 53.26 53.56 0.0M
2025-02-12 53.07 53.08 52.78 52.84 0.1M
2025-02-11 53.55 53.64 53.38 53.63 0.0M
2025-02-10 54.01 54.10 53.71 53.79 0.1M
2025-02-07 53.87 54.11 53.76 53.92 0.1M
2025-02-06 54.40 54.46 54.17 54.34 0.0M
2025-02-05 54.14 54.54 54.13 54.40 0.1M
2025-02-04 53.06 53.68 53.00 53.63 0.1M
2025-02-03 54.00 54.00 53.31 53.57 0.2M
2025-01-31 53.16 53.29 52.80 53.13 0.1M
2025-01-30 53.33 53.49 53.11 53.19 0.0M
2025-01-29 53.38 53.42 52.79 53.15 0.1M
2025-01-28 53.09 53.29 52.99 53.29 0.0M
2025-01-27 53.07 53.42 53.00 53.22 0.1M
2025-01-24 52.19 52.69 52.15 52.66 0.1M
2025-01-23 51.84 52.35 51.79 52.33 0.1M
2025-01-22 52.41 52.55 52.17 52.29 0.1M
2025-01-21 52.38 52.56 52.25 52.41 0.1M
2025-01-17 52.17 52.27 51.98 52.06 0.1M
2025-01-16 51.89 52.20 51.70 51.98 0.1M
2025-01-15 51.72 51.97 51.59 51.86 0.1M
2025-01-14 51.04 51.09 50.80 50.99 0.1M
2025-01-13 51.29 51.35 50.97 51.10 0.2M
2025-01-10 51.09 51.41 50.95 51.11 0.2M
2025-01-08 51.22 51.68 51.16 51.54 0.1M
2025-01-07 51.51 51.61 51.24 51.34 0.1M
2025-01-06 51.64 51.80 51.50 51.65 0.1M
2025-01-03 52.10 52.21 51.75 51.75 0.1M
2025-01-02 52.24 52.48 52.00 52.07 0.1M