SPDR® Bloomberg Investment Grade Floating Rate ETF (FLRN)

FLRN
🏛️ アメリカ →
30.84
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
2023-12-29 30.55 30.60 30.55 30.59 1.3M
2023-12-28 30.57 30.57 30.54 30.55 0.7M
2023-12-27 30.57 30.57 30.53 30.54 0.7M
2023-12-26 30.58 30.58 30.54 30.55 0.8M
2023-12-22 30.55 30.55 30.54 30.55 0.9M
2023-12-21 30.49 30.53 30.49 30.52 1.0M
2023-12-20 30.53 30.53 30.48 30.49 1.6M
2023-12-19 30.53 30.53 30.47 30.51 1.7M
2023-12-18 30.52 30.66 30.48 30.50 0.8M
2023-12-15 30.64 30.66 30.64 30.66 0.6M
2023-12-14 30.64 30.65 30.62 30.64 1.2M
2023-12-13 30.63 30.64 30.61 30.62 1.1M
2023-12-12 30.60 30.64 30.60 30.63 0.6M
2023-12-11 30.62 30.63 30.60 30.60 1.6M
2023-12-08 30.62 30.63 30.57 30.61 0.9M
2023-12-07 30.61 30.62 30.59 30.60 0.8M
2023-12-06 30.58 30.59 30.58 30.59 0.5M
2023-12-05 30.58 30.59 30.57 30.58 0.4M
2023-12-04 30.57 30.60 30.57 30.57 1.1M
2023-12-01 30.58 30.59 30.57 30.59 0.6M
2023-11-30 30.72 30.72 30.70 30.71 0.8M
2023-11-29 30.70 30.71 30.68 30.69 0.6M
2023-11-28 30.69 30.70 30.67 30.68 1.2M
2023-11-27 30.67 30.68 30.67 30.68 0.3M
2023-11-24 30.67 30.69 30.66 30.66 0.3M
2023-11-22 30.65 30.67 30.63 30.66 1.0M
2023-11-21 30.66 30.68 30.64 30.64 1.0M
2023-11-20 30.64 30.66 30.64 30.65 1.0M
2023-11-17 30.65 30.65 30.63 30.63 0.7M
2023-11-16 30.62 30.66 30.62 30.66 0.5M
2023-11-15 30.60 30.63 30.60 30.60 0.6M
2023-11-14 30.62 30.63 30.60 30.60 1.7M
2023-11-13 30.62 30.62 30.60 30.60 0.5M
2023-11-10 30.60 30.62 30.60 30.60 0.6M
2023-11-09 30.60 30.61 30.59 30.59 0.6M
2023-11-08 30.58 30.60 30.58 30.60 0.7M
2023-11-07 30.61 30.61 30.58 30.58 0.9M
2023-11-06 30.58 30.60 30.58 30.58 1.5M
2023-11-03 30.59 30.60 30.58 30.58 0.7M
2023-11-02 30.56 30.58 30.56 30.57 1.3M
2023-11-01 30.55 30.57 30.55 30.57 1.8M
2023-10-31 30.70 30.70 30.69 30.69 0.6M
2023-10-30 30.72 30.72 30.68 30.68 0.7M
2023-10-27 30.71 30.71 30.70 30.71 0.6M
2023-10-26 30.69 30.71 30.68 30.70 1.0M
2023-10-25 30.67 30.69 30.66 30.69 1.1M
2023-10-24 30.67 30.68 30.66 30.68 0.4M
2023-10-23 30.67 30.68 30.66 30.67 0.6M
2023-10-20 30.68 30.68 30.65 30.65 0.3M
2023-10-19 30.66 30.66 30.64 30.66 0.3M
2023-10-18 30.64 30.65 30.63 30.63 0.9M
2023-10-17 30.61 30.64 30.61 30.64 0.4M
2023-10-16 30.65 30.65 30.63 30.64 0.6M
2023-10-13 30.62 30.63 30.61 30.63 1.1M
2023-10-12 30.61 30.62 30.60 30.60 0.5M
2023-10-11 30.60 30.63 30.59 30.59 0.6M
2023-10-10 30.59 30.63 30.59 30.60 0.8M
2023-10-09 30.60 30.61 30.59 30.60 0.7M
2023-10-06 30.61 30.63 30.58 30.61 1.0M
2023-10-05 30.59 30.60 30.57 30.60 0.5M
2023-10-04 30.60 30.60 30.56 30.57 0.6M
2023-10-03 30.59 30.60 30.57 30.60 0.6M
2023-10-02 30.60 30.60 30.57 30.58 0.6M
2023-09-29 30.72 30.73 30.71 30.72 0.5M
2023-09-28 30.72 30.73 30.71 30.73 1.0M
2023-09-27 30.71 30.71 30.68 30.71 0.5M
2023-09-26 30.71 30.72 30.69 30.69 0.9M
2023-09-25 30.70 30.72 30.68 30.68 0.6M
2023-09-22 30.70 30.70 30.68 30.69 0.5M
2023-09-21 30.69 30.69 30.67 30.68 0.4M
2023-09-20 30.69 30.69 30.67 30.67 0.3M
2023-09-19 30.69 30.69 30.67 30.68 0.3M
2023-09-18 30.68 30.68 30.67 30.67 0.5M
2023-09-15 30.64 30.67 30.64 30.66 0.4M
2023-09-14 30.65 30.67 30.63 30.64 0.6M
2023-09-13 30.66 30.66 30.64 30.64 0.4M
2023-09-12 30.65 30.66 30.64 30.64 0.3M
2023-09-11 30.65 30.65 30.63 30.64 0.8M
2023-09-08 30.64 30.64 30.62 30.64 0.4M
2023-09-07 30.61 30.63 30.60 30.62 0.5M
2023-09-06 30.61 30.61 30.58 30.60 0.6M
2023-09-05 30.60 30.61 30.59 30.60 0.4M
2023-09-01 30.59 30.60 30.58 30.58 0.6M
2023-08-31 30.73 30.73 30.71 30.72 0.5M
2023-08-30 30.72 30.73 30.70 30.70 0.8M
2023-08-29 30.72 30.72 30.70 30.71 0.7M
2023-08-28 30.70 30.71 30.69 30.70 0.4M
2023-08-25 30.69 30.70 30.68 30.68 0.5M
2023-08-24 30.68 30.69 30.68 30.68 0.4M
2023-08-23 30.66 30.68 30.65 30.67 1.2M
2023-08-22 30.67 30.68 30.65 30.65 1.0M
2023-08-21 30.66 30.67 30.65 30.65 0.5M
2023-08-18 30.66 30.67 30.65 30.67 0.4M
2023-08-17 30.60 30.65 30.60 30.65 1.0M
2023-08-16 30.64 30.64 30.62 30.62 0.8M
2023-08-15 30.63 30.64 30.62 30.63 0.3M
2023-08-14 30.60 30.63 30.60 30.62 0.5M
2023-08-11 30.62 30.62 30.60 30.60 0.4M
2023-08-10 30.59 30.62 30.59 30.61 0.3M
2023-08-09 30.59 30.60 30.58 30.59 0.3M
2023-08-08 30.58 30.59 30.57 30.59 0.5M
2023-08-07 30.61 30.61 30.58 30.59 0.3M
2023-08-04 30.60 30.60 30.57 30.58 0.5M
2023-08-03 30.58 30.59 30.56 30.58 0.3M
2023-08-02 30.58 30.60 30.55 30.56 0.6M
2023-08-01 30.58 30.58 30.56 30.56 0.6M
2023-07-31 30.70 30.71 30.70 30.71 0.3M
2023-07-28 30.67 30.69 30.65 30.69 0.5M
2023-07-27 30.68 30.70 30.66 30.66 2.5M
2023-07-26 30.68 30.69 30.66 30.66 1.3M
2023-07-25 30.63 30.67 30.63 30.67 0.4M
2023-07-24 30.67 30.67 30.65 30.65 0.4M
2023-07-21 30.66 30.66 30.63 30.65 0.8M
2023-07-20 30.62 30.64 30.62 30.64 0.7M
2023-07-19 30.62 30.64 30.62 30.63 0.6M
2023-07-18 30.63 30.64 30.61 30.63 0.6M
2023-07-17 30.62 30.63 30.60 30.62 0.4M
2023-07-14 30.61 30.63 30.59 30.59 0.9M
2023-07-13 30.59 30.63 30.58 30.61 1.5M
2023-07-12 30.58 30.60 30.57 30.57 0.8M
2023-07-11 30.58 30.59 30.56 30.58 1.4M
2023-07-10 30.56 30.58 30.55 30.58 0.5M
2023-07-07 30.55 30.58 30.53 30.54 1.1M
2023-07-06 30.56 30.57 30.53 30.56 1.0M
2023-07-05 30.56 30.57 30.51 30.51 2.1M
2023-07-03 30.54 30.55 30.50 30.52 0.8M
2023-06-30 30.67 30.70 30.66 30.69 1.4M
2023-06-29 30.68 30.69 30.66 30.68 0.5M
2023-06-28 30.67 30.68 30.65 30.66 0.9M
2023-06-27 30.69 30.70 30.65 30.65 1.0M
2023-06-26 30.65 30.69 30.62 30.69 0.7M
2023-06-23 30.64 30.65 30.63 30.64 0.6M
2023-06-22 30.64 30.66 30.62 30.65 0.8M
2023-06-21 30.64 30.65 30.61 30.62 0.6M
2023-06-20 30.63 30.66 30.62 30.64 0.7M
2023-06-16 30.63 30.65 30.61 30.62 1.0M
2023-06-15 30.62 30.64 30.61 30.61 0.9M
2023-06-14 30.59 30.63 30.56 30.61 0.6M
2023-06-13 30.61 30.61 30.59 30.59 0.9M
2023-06-12 30.60 30.62 30.60 30.60 0.7M
2023-06-09 30.59 30.60 30.55 30.59 1.2M
2023-06-08 30.56 30.62 30.53 30.58 1.8M
2023-06-07 30.59 30.59 30.56 30.58 1.0M
2023-06-06 30.59 30.59 30.56 30.57 0.6M
2023-06-05 30.55 30.60 30.53 30.58 3.3M
2023-06-02 30.55 30.55 30.51 30.51 1.7M
2023-06-01 30.50 30.53 30.49 30.51 0.5M
2023-05-31 30.60 30.67 30.57 30.67 0.6M
2023-05-30 30.64 30.64 30.61 30.62 0.4M
2023-05-26 30.65 30.65 30.59 30.61 0.8M
2023-05-25 30.61 30.64 30.58 30.58 1.2M
2023-05-24 30.58 30.62 30.57 30.60 1.2M
2023-05-23 30.59 30.59 30.57 30.58 0.4M
2023-05-22 30.59 30.60 30.51 30.58 0.3M
2023-05-19 30.54 30.59 30.53 30.55 0.3M
2023-05-18 30.57 30.60 30.51 30.53 1.2M
2023-05-17 30.53 30.57 30.53 30.57 0.8M
2023-05-16 30.54 30.56 30.51 30.53 0.6M
2023-05-15 30.56 30.56 30.50 30.50 0.4M
2023-05-12 30.50 30.54 30.47 30.51 0.9M
2023-05-11 30.50 30.53 30.47 30.48 0.6M
2023-05-10 30.52 30.58 30.47 30.49 0.5M
2023-05-09 30.48 30.50 30.44 30.49 0.8M
2023-05-08 30.49 30.51 30.45 30.46 0.6M
2023-05-05 30.45 30.51 30.42 30.49 0.5M
2023-05-04 30.50 30.50 30.34 30.39 1.4M
2023-05-03 30.46 30.55 30.42 30.49 1.0M
2023-05-02 30.43 30.47 30.37 30.39 1.3M
2023-05-01 30.45 30.49 30.41 30.47 1.0M
2023-04-28 30.57 30.60 30.55 30.57 0.6M
2023-04-27 30.44 30.58 30.41 30.57 0.8M
2023-04-26 30.43 30.48 30.39 30.39 1.3M
2023-04-25 30.52 30.54 30.37 30.38 1.7M
2023-04-24 30.52 30.55 30.48 30.50 0.8M
2023-04-21 30.50 30.54 30.50 30.51 0.6M
2023-04-20 30.50 30.52 30.48 30.48 0.6M
2023-04-19 30.50 30.51 30.45 30.47 1.5M
2023-04-18 30.51 30.54 30.47 30.51 0.7M
2023-04-17 30.47 30.52 30.41 30.51 1.8M
2023-04-14 30.46 30.49 30.44 30.46 2.6M
2023-04-13 30.43 30.48 30.42 30.43 1.6M
2023-04-12 30.45 30.47 30.39 30.41 1.1M
2023-04-11 30.39 30.47 30.29 30.42 1.6M
2023-04-10 30.35 30.37 30.29 30.36 1.9M
2023-04-06 30.34 30.39 30.31 30.33 0.9M
2023-04-05 30.35 30.37 30.30 30.34 2.2M
2023-04-04 30.37 30.41 30.29 30.34 3.2M
2023-04-03 30.33 30.38 30.29 30.37 2.3M
2023-03-31 30.43 30.47 30.40 30.43 1.5M
2023-03-30 30.48 30.50 30.41 30.42 1.2M
2023-03-29 30.39 30.44 30.33 30.43 1.6M
2023-03-28 30.30 30.38 30.27 30.33 1.6M
2023-03-27 30.44 30.44 30.29 30.30 1.9M
2023-03-24 30.25 30.35 30.18 30.30 1.8M
2023-03-23 30.25 30.42 30.16 30.26 5.1M
2023-03-22 30.36 30.40 30.19 30.19 1.7M
2023-03-21 30.21 30.42 30.21 30.37 2.6M
2023-03-20 30.27 30.32 30.19 30.19 1.1M
2023-03-17 30.12 30.34 29.96 30.27 2.6M
2023-03-16 30.00 30.23 29.70 30.16 3.5M
2023-03-15 30.17 30.25 29.68 29.96 4.5M
2023-03-14 30.17 30.44 30.12 30.29 4.6M
2023-03-13 30.50 30.58 29.92 30.13 4.5M
2023-03-10 30.61 30.63 30.50 30.60 1.3M
2023-03-09 30.62 30.64 30.59 30.62 0.8M
2023-03-08 30.62 30.63 30.60 30.61 0.8M
2023-03-07 30.62 30.63 30.60 30.62 1.1M
2023-03-06 30.60 30.61 30.58 30.61 1.1M
2023-03-03 30.59 30.60 30.58 30.58 1.1M
2023-03-02 30.58 30.61 30.57 30.59 1.1M
2023-03-01 30.55 30.59 30.54 30.58 1.4M
2023-02-28 30.64 30.70 30.64 30.68 1.4M
2023-02-27 30.64 30.69 30.62 30.66 4.2M
2023-02-24 30.61 30.63 30.61 30.62 1.5M
2023-02-23 30.60 30.63 30.59 30.62 1.8M
2023-02-22 30.61 30.63 30.60 30.60 1.3M
2023-02-21 30.63 30.65 30.60 30.61 1.2M
2023-02-17 30.60 30.62 30.58 30.62 0.5M
2023-02-16 30.58 30.60 30.57 30.59 0.9M
2023-02-15 30.56 30.58 30.55 30.58 1.0M
2023-02-14 30.54 30.58 30.54 30.55 0.6M
2023-02-13 30.56 30.58 30.54 30.54 0.5M
2023-02-10 30.55 30.58 30.54 30.55 0.8M
2023-02-09 30.54 30.57 30.52 30.54 1.3M
2023-02-08 30.55 30.56 30.51 30.52 2.7M
2023-02-07 30.54 30.56 30.52 30.55 0.7M
2023-02-06 30.50 30.56 30.49 30.52 1.2M
2023-02-03 30.48 30.53 30.48 30.49 0.7M
2023-02-02 30.49 30.53 30.47 30.48 1.3M
2023-02-01 30.47 30.50 30.45 30.49 2.8M
2023-01-31 30.60 30.65 30.60 30.62 1.1M
2023-01-30 30.60 30.63 30.60 30.62 0.9M
2023-01-27 30.61 30.63 30.60 30.61 0.4M
2023-01-26 30.58 30.60 30.57 30.60 0.6M
2023-01-25 30.56 30.59 30.54 30.59 0.9M
2023-01-24 30.55 30.58 30.54 30.57 1.1M
2023-01-23 30.52 30.57 30.51 30.56 0.9M
2023-01-20 30.53 30.58 30.51 30.53 1.7M
2023-01-19 30.49 30.54 30.48 30.51 1.2M
2023-01-18 30.48 30.52 30.47 30.48 1.1M
2023-01-17 30.47 30.51 30.46 30.48 1.3M
2023-01-13 30.46 30.51 30.44 30.49 1.2M
2023-01-12 30.47 30.49 30.44 30.44 0.9M
2023-01-11 30.46 30.49 30.46 30.47 1.5M
2023-01-10 30.46 30.49 30.45 30.47 1.0M
2023-01-09 30.48 30.49 30.42 30.48 1.0M
2023-01-06 30.45 30.49 30.43 30.48 1.2M
2023-01-05 30.41 30.45 30.40 30.44 0.8M
2023-01-04 30.42 30.43 30.39 30.42 0.7M
2023-01-03 30.39 30.41 30.37 30.40 0.7M