Quadratic Deflation ETF (BNDD)

BNDD
🏛️ アメリカ →
100.17
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
2022-12-30 15.07 15.18 15.04 15.06 0.1M
2022-12-29 15.00 15.18 15.00 15.10 0.1M
2022-12-28 15.13 15.15 14.91 14.96 0.2M
2022-12-27 20.72 20.78 20.67 20.69 0.0M
2022-12-23 21.04 21.05 20.90 20.90 0.0M
2022-12-22 21.08 21.19 21.08 21.17 0.0M
2022-12-21 21.17 21.17 21.00 21.07 0.0M
2022-12-20 21.06 21.12 21.03 21.09 0.1M
2022-12-19 21.38 21.41 21.24 21.37 0.0M
2022-12-16 21.49 21.67 21.43 21.54 0.0M
2022-12-15 21.77 21.96 21.77 21.82 0.0M
2022-12-14 21.61 21.77 21.47 21.77 0.0M
2022-12-13 21.78 21.90 21.71 21.72 0.0M
2022-12-12 21.83 21.85 21.63 21.66 0.0M
2022-12-09 21.82 21.83 21.54 21.54 0.0M
2022-12-08 21.97 22.10 21.96 22.10 0.0M
2022-12-07 21.92 22.05 21.92 22.00 0.1M
2022-12-06 21.65 21.78 21.56 21.73 0.0M
2022-12-05 21.37 21.50 21.30 21.48 0.0M
2022-12-02 21.37 21.45 21.26 21.41 0.1M
2022-12-01 20.92 21.32 20.86 21.30 0.1M
2022-11-30 20.96 21.06 20.72 20.74 0.1M
2022-11-29 21.01 21.11 20.95 20.96 0.0M
2022-11-28 21.28 21.28 21.11 21.16 0.0M
2022-11-25 21.15 21.15 21.10 21.13 0.0M
2022-11-23 21.13 21.28 21.08 21.25 0.0M
2022-11-22 20.80 20.95 20.80 20.92 0.0M
2022-11-21 20.76 20.76 20.69 20.72 0.0M
2022-11-18 20.69 20.69 20.59 20.64 0.0M
2022-11-17 20.60 20.70 20.57 20.70 0.0M
2022-11-16 20.35 20.69 20.35 20.68 0.0M
2022-11-15 20.04 20.25 20.04 20.24 0.0M
2022-11-14 20.11 20.15 20.01 20.05 0.0M
2022-11-11 20.08 20.20 20.08 20.14 0.0M
2022-11-10 19.90 20.14 19.88 20.10 0.0M
2022-11-09 19.80 19.91 19.66 19.82 0.0M
2022-11-08 19.89 19.97 19.88 19.92 0.0M
2022-11-07 20.10 20.12 19.82 19.83 0.0M
2022-11-04 20.15 20.22 19.96 19.98 0.1M
2022-11-03 20.36 20.48 20.30 20.37 0.0M
2022-11-02 20.44 20.61 20.25 20.41 0.0M
2022-11-01 20.38 20.51 20.32 20.45 0.3M
2022-10-31 20.25 20.27 19.99 20.14 0.0M
2022-10-28 20.32 20.36 20.21 20.24 0.0M
2022-10-27 20.11 20.26 20.06 20.21 0.1M
2022-10-26 20.15 20.26 20.15 20.20 0.2M
2022-10-25 19.92 20.06 19.88 20.06 0.0M
2022-10-24 19.73 19.82 19.56 19.60 0.0M
2022-10-21 19.84 20.00 19.73 19.79 0.0M
2022-10-20 20.54 20.55 20.41 20.44 0.0M
2022-10-19 20.75 20.76 20.65 20.69 0.0M
2022-10-18 20.71 20.80 20.55 20.78 0.1M
2022-10-17 20.92 20.95 20.74 20.74 0.0M
2022-10-14 21.09 21.12 20.91 21.08 0.0M
2022-10-13 21.16 21.36 21.16 21.20 0.0M
2022-10-12 21.09 21.29 21.09 21.25 0.0M
2022-10-11 21.15 21.41 21.05 21.31 0.1M
2022-10-10 21.28 21.28 21.11 21.14 0.1M
2022-10-07 21.38 21.50 21.34 21.47 0.0M
2022-10-06 21.58 21.79 21.57 21.65 0.0M
2022-10-05 21.56 21.63 21.44 21.55 0.1M
2022-10-04 21.67 21.67 21.57 21.60 0.0M
2022-10-03 21.82 21.85 21.56 21.76 0.0M
2022-09-30 21.89 21.96 21.66 21.69 0.0M
2022-09-29 21.81 21.89 21.78 21.87 0.1M
2022-09-28 21.67 21.83 21.50 21.73 0.1M
2022-09-27 21.70 21.77 21.55 21.61 0.2M
2022-09-26 22.20 22.29 21.99 22.12 0.1M
2022-09-23 21.90 22.19 21.82 22.07 0.1M
2022-09-22 21.89 21.94 21.79 21.85 0.0M
2022-09-21 21.92 22.13 21.80 22.11 0.1M
2022-09-20 21.63 21.89 21.61 21.82 0.0M
2022-09-19 21.86 21.97 21.86 21.91 0.0M
2022-09-16 21.71 21.84 21.58 21.73 0.0M
2022-09-15 21.99 22.03 21.97 22.03 0.0M
2022-09-14 21.74 21.88 21.71 21.88 0.0M
2022-09-13 21.62 21.87 21.58 21.85 0.0M
2022-09-12 21.78 21.78 21.50 21.59 0.1M
2022-09-09 21.69 21.78 21.69 21.74 0.0M
2022-09-08 21.89 21.90 21.70 21.73 0.0M
2022-09-07 21.72 21.87 21.70 21.83 0.0M
2022-09-06 21.89 21.89 21.66 21.68 0.1M
2022-09-02 21.82 21.95 21.77 21.95 0.1M
2022-09-01 22.09 22.17 21.96 22.14 0.2M
2022-08-31 22.47 22.55 22.27 22.32 0.0M
2022-08-30 22.37 22.54 22.33 22.48 0.0M
2022-08-29 22.52 22.52 22.35 22.46 0.0M
2022-08-26 22.29 22.63 22.27 22.60 0.1M
2022-08-25 22.07 22.35 22.06 22.29 0.0M
2022-08-24 22.14 22.23 22.04 22.11 0.1M
2022-08-23 22.24 22.40 22.22 22.25 0.1M
2022-08-22 22.40 22.46 22.28 22.39 0.1M
2022-08-19 22.44 22.45 22.39 22.42 0.0M
2022-08-18 22.59 22.65 22.51 22.58 0.0M
2022-08-17 22.59 22.60 22.42 22.51 0.4M
2022-08-16 22.43 22.70 22.37 22.66 0.1M
2022-08-15 22.63 22.71 22.50 22.50 0.1M
2022-08-12 22.46 22.60 22.42 22.55 0.0M
2022-08-11 22.75 22.76 22.42 22.47 0.3M
2022-08-10 22.98 23.12 22.78 22.88 0.2M
2022-08-09 23.06 23.17 23.06 23.15 0.0M
2022-08-08 22.94 23.16 22.88 23.06 0.1M
2022-08-05 22.98 22.98 22.75 22.80 0.1M
2022-08-04 23.10 23.19 23.01 23.06 0.1M
2022-08-03 22.86 23.26 22.75 23.19 0.1M
2022-08-02 23.23 23.33 23.00 23.03 0.4M
2022-08-01 22.64 23.22 22.64 23.18 0.0M
2022-07-29 22.61 22.81 22.55 22.59 0.0M
2022-07-28 22.80 22.91 22.62 22.63 0.0M
2022-07-27 22.99 22.99 22.59 22.73 0.0M
2022-07-26 23.11 23.16 22.99 22.99 0.0M
2022-07-25 22.93 23.00 22.90 22.95 0.0M
2022-07-22 23.07 23.20 23.02 23.11 0.0M
2022-07-21 22.80 22.94 22.72 22.91 0.1M
2022-07-20 22.72 22.80 22.60 22.80 0.0M
2022-07-19 22.87 22.87 22.63 22.75 0.0M
2022-07-18 22.75 22.78 22.61 22.77 0.0M
2022-07-15 22.87 22.93 22.81 22.86 0.0M
2022-07-14 22.70 22.88 22.62 22.77 0.0M
2022-07-13 22.57 22.86 22.55 22.79 0.0M
2022-07-12 22.77 22.85 22.62 22.72 0.1M
2022-07-11 22.44 22.61 22.44 22.60 0.0M
2022-07-08 22.37 22.37 22.26 22.27 0.0M
2022-07-07 22.65 22.65 22.47 22.48 0.0M
2022-07-06 22.81 22.82 22.56 22.61 0.1M
2022-07-05 22.82 22.94 22.67 22.84 0.1M
2022-07-01 22.69 22.80 22.50 22.59 0.1M
2022-06-30 22.61 22.75 22.51 22.56 0.0M
2022-06-29 22.32 22.52 22.32 22.49 0.1M
2022-06-28 22.31 22.42 22.19 22.38 0.1M
2022-06-27 22.31 22.47 22.31 22.37 0.0M
2022-06-24 22.58 22.65 22.36 22.43 0.0M
2022-06-23 22.54 22.76 22.54 22.63 0.1M
2022-06-22 22.55 22.67 22.51 22.62 0.1M
2022-06-21 22.46 22.52 22.26 22.30 0.1M
2022-06-17 22.43 22.80 21.78 22.68 0.1M
2022-06-16 22.10 22.61 22.01 22.57 0.6M
2022-06-15 22.36 22.43 22.17 22.31 0.0M
2022-06-14 22.38 22.45 22.18 22.30 0.1M
2022-06-13 22.83 22.83 22.38 22.49 0.1M
2022-06-10 22.85 22.92 22.67 22.87 0.0M
2022-06-09 22.50 22.74 22.50 22.64 0.2M
2022-06-08 22.65 22.72 22.51 22.51 0.2M
2022-06-07 22.67 22.77 22.61 22.69 0.0M
2022-06-06 22.67 22.68 22.49 22.55 0.1M
2022-06-03 22.61 22.76 22.61 22.74 0.1M
2022-06-02 22.86 22.90 22.70 22.83 0.1M
2022-06-01 22.97 23.10 22.83 22.90 0.1M
2022-05-31 22.93 22.94 22.68 22.71 0.1M
2022-05-27 23.14 23.25 23.08 23.10 0.0M
2022-05-26 23.10 23.15 23.00 23.14 0.0M
2022-05-25 23.35 23.37 23.23 23.34 0.0M
2022-05-24 23.26 23.38 23.23 23.30 0.0M
2022-05-23 23.26 23.32 23.02 23.06 0.0M
2022-05-20 23.14 23.42 23.14 23.26 0.0M
2022-05-19 23.31 23.34 23.05 23.09 0.1M
2022-05-18 22.85 23.18 22.85 23.09 0.0M
2022-05-17 22.76 22.85 22.75 22.76 0.0M
2022-05-16 22.94 23.07 22.79 22.87 0.2M
2022-05-13 23.15 23.17 22.90 22.99 0.0M
2022-05-12 23.32 23.49 23.22 23.23 0.1M
2022-05-11 22.85 23.34 22.85 23.34 0.2M
2022-05-10 23.11 23.20 22.91 22.94 0.4M
2022-05-09 22.59 22.89 22.49 22.83 0.2M
2022-05-06 22.89 23.08 22.82 22.92 0.1M
2022-05-05 23.27 23.27 22.92 23.12 0.3M
2022-05-04 23.77 23.87 23.48 23.57 0.2M
2022-05-03 23.86 23.88 23.67 23.68 0.4M
2022-05-02 23.57 23.59 23.43 23.50 0.3M
2022-04-29 24.04 24.06 23.73 23.78 0.0M
2022-04-28 23.82 23.97 23.80 23.91 0.1M
2022-04-27 23.95 23.98 23.70 23.86 0.3M
2022-04-26 24.12 24.22 23.99 24.04 0.0M
2022-04-25 23.98 24.08 23.87 24.01 0.1M
2022-04-22 24.00 24.17 23.87 23.87 0.1M
2022-04-21 23.93 24.00 23.76 23.99 0.2M
2022-04-20 23.79 24.05 23.75 24.03 0.1M
2022-04-19 23.46 23.60 23.43 23.59 0.0M
2022-04-18 23.63 23.63 23.42 23.54 0.1M
2022-04-14 23.95 23.95 23.58 23.59 0.3M
2022-04-13 23.95 24.09 23.86 24.01 0.1M
2022-04-12 24.24 24.28 23.89 24.00 0.3M
2022-04-11 24.50 24.54 24.16 24.30 0.1M
2022-04-08 24.75 24.79 24.55 24.66 0.3M
2022-04-07 24.81 24.91 24.67 24.90 0.1M
2022-04-06 24.96 25.24 24.96 25.17 0.1M
2022-04-05 25.62 25.64 25.37 25.44 0.1M
2022-04-04 25.88 25.91 25.66 25.75 0.1M
2022-04-01 25.54 26.16 25.49 26.08 0.3M
2022-03-31 25.63 25.73 25.51 25.62 0.2M
2022-03-30 25.29 25.62 25.29 25.51 0.3M
2022-03-29 25.44 25.59 25.24 25.40 0.4M
2022-03-28 25.32 25.48 25.24 25.40 0.5M
2022-03-25 25.02 25.20 24.80 25.12 0.2M
2022-03-24 24.92 25.25 24.92 25.18 0.2M
2022-03-23 24.80 25.20 24.72 25.20 0.4M
2022-03-22 24.78 24.84 24.64 24.74 1.4M
2022-03-21 25.03 25.15 24.87 25.04 1.6M
2022-03-18 25.16 25.28 25.13 25.28 0.1M
2022-03-17 25.20 25.29 24.90 25.00 0.2M
2022-03-16 24.90 25.30 24.89 25.13 0.1M
2022-03-15 25.00 25.08 24.77 24.90 0.2M
2022-03-14 25.11 25.15 24.94 25.00 0.3M
2022-03-11 25.31 25.52 25.28 25.36 0.4M
2022-03-10 25.47 25.49 25.23 25.41 1.1M
2022-03-09 25.76 25.80 25.60 25.66 0.4M
2022-03-08 25.71 25.95 25.64 25.90 0.2M
2022-03-07 25.89 26.25 25.86 26.03 0.2M
2022-03-04 25.95 26.07 25.78 26.07 0.2M
2022-03-03 25.41 25.65 25.37 25.55 0.2M
2022-03-02 25.65 25.76 25.26 25.29 0.2M
2022-03-01 25.65 25.92 25.58 25.87 0.4M
2022-02-28 25.52 25.89 25.49 25.76 0.2M
2022-02-25 25.46 25.50 25.29 25.40 0.1M
2022-02-24 25.73 25.73 25.30 25.44 0.3M
2022-02-23 25.58 25.63 25.42 25.43 0.1M
2022-02-22 25.56 25.76 25.53 25.71 0.2M
2022-02-18 25.39 25.56 25.34 25.54 0.1M
2022-02-17 25.32 25.49 25.17 25.31 0.1M
2022-02-16 25.38 25.38 25.06 25.26 0.6M
2022-02-15 25.41 25.43 25.20 25.23 0.3M
2022-02-14 25.71 25.74 25.50 25.57 0.3M
2022-02-11 25.51 25.73 25.27 25.67 0.5M
2022-02-10 25.45 25.56 25.27 25.53 0.4M
2022-02-09 25.33 25.49 25.30 25.36 0.1M
2022-02-08 25.25 25.33 25.20 25.28 0.1M
2022-02-07 25.29 25.38 25.26 25.35 0.1M
2022-02-04 25.46 25.48 25.26 25.34 0.3M
2022-02-03 25.33 25.51 25.22 25.45 0.3M
2022-02-02 25.55 25.86 25.55 25.64 0.1M
2022-02-01 25.58 25.58 25.42 25.53 0.2M
2022-01-31 25.62 25.71 25.53 25.56 0.4M
2022-01-28 25.54 25.76 25.49 25.69 0.1M
2022-01-27 25.55 25.70 25.55 25.70 0.2M
2022-01-26 25.31 25.33 25.17 25.24 0.2M
2022-01-25 25.49 25.58 25.30 25.32 0.3M
2022-01-24 25.87 25.87 25.31 25.31 0.2M
2022-01-21 25.63 25.78 25.56 25.69 0.1M
2022-01-20 25.36 25.44 25.30 25.42 0.2M
2022-01-19 25.18 25.37 25.15 25.29 0.2M
2022-01-18 25.21 25.31 25.10 25.10 0.7M
2022-01-14 25.48 25.48 25.25 25.32 0.1M
2022-01-13 25.40 25.60 25.34 25.56 0.3M
2022-01-12 25.58 25.59 25.39 25.41 0.1M
2022-01-11 25.52 25.58 25.34 25.48 0.1M
2022-01-10 25.13 25.38 25.06 25.35 0.2M
2022-01-07 25.36 25.40 25.08 25.22 0.1M
2022-01-06 25.21 25.42 25.21 25.38 0.2M
2022-01-05 25.46 25.46 25.23 25.27 0.2M
2022-01-04 25.40 25.45 25.21 25.36 0.3M
2022-01-03 25.91 25.99 25.59 25.60 0.4M