SPDR® Bloomberg 3-12 Month T-Bill ETF (BILS)

BILS
🏛️ アメリカ →
99.50
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 99.28 99.29 99.26 99.29 0.2M
2022-12-29 99.27 99.28 99.25 99.28 0.1M
2022-12-28 99.22 99.23 99.20 99.23 0.1M
2022-12-27 99.21 99.21 99.18 99.20 0.1M
2022-12-23 99.21 99.21 99.19 99.21 0.1M
2022-12-22 99.20 99.20 99.18 99.20 0.2M
2022-12-21 99.13 99.16 99.13 99.16 0.2M
2022-12-20 99.14 99.14 99.10 99.12 0.6M
2022-12-19 99.13 99.13 99.10 99.12 0.1M
2022-12-16 99.39 99.42 99.39 99.42 0.1M
2022-12-15 99.40 99.40 99.37 99.40 0.3M
2022-12-14 99.37 99.38 99.33 99.38 0.1M
2022-12-13 99.34 99.36 99.34 99.34 0.2M
2022-12-12 99.33 99.33 99.31 99.32 0.2M
2022-12-09 99.30 99.32 99.30 99.32 0.1M
2022-12-08 99.32 99.32 99.30 99.31 0.2M
2022-12-07 99.28 99.29 99.27 99.29 0.1M
2022-12-06 99.25 99.26 99.24 99.26 0.1M
2022-12-05 99.25 99.25 99.23 99.24 0.1M
2022-12-02 99.23 99.24 99.22 99.24 0.1M
2022-12-01 99.30 99.30 99.19 99.24 0.2M
2022-11-30 99.51 99.52 99.49 99.52 0.1M
2022-11-29 99.49 99.50 99.48 99.50 0.1M
2022-11-28 99.47 99.50 99.47 99.49 0.0M
2022-11-25 99.48 99.48 99.47 99.48 0.0M
2022-11-23 99.46 99.47 99.44 99.47 0.1M
2022-11-22 99.44 99.44 99.41 99.44 0.1M
2022-11-21 99.42 99.42 99.40 99.41 0.0M
2022-11-18 99.40 99.41 99.39 99.41 0.1M
2022-11-17 99.40 99.41 99.38 99.41 0.1M
2022-11-16 99.38 99.38 99.35 99.38 0.1M
2022-11-15 99.37 99.38 99.35 99.38 0.1M
2022-11-14 99.35 99.35 99.34 99.35 0.1M
2022-11-11 99.33 99.36 99.33 99.36 0.1M
2022-11-10 99.36 99.38 99.34 99.38 0.2M
2022-11-09 99.29 99.32 99.27 99.32 0.1M
2022-11-08 99.27 99.28 99.26 99.28 0.2M
2022-11-07 99.26 99.26 99.23 99.26 0.2M
2022-11-04 99.25 99.25 99.22 99.25 0.2M
2022-11-03 99.24 99.25 99.22 99.23 0.4M
2022-11-02 99.20 99.23 99.19 99.20 0.0M
2022-11-01 99.23 99.23 99.19 99.20 0.1M
2022-10-31 99.49 99.50 99.46 99.50 0.1M
2022-10-28 99.49 99.49 99.47 99.48 0.0M
2022-10-27 99.50 99.50 99.48 99.50 0.1M
2022-10-26 99.44 99.46 99.44 99.46 0.0M
2022-10-25 99.44 99.44 99.42 99.44 0.0M
2022-10-24 99.45 99.45 99.42 99.43 0.0M
2022-10-21 99.44 99.44 99.41 99.44 1.0M
2022-10-20 99.41 99.42 99.40 99.41 0.1M
2022-10-19 99.41 99.41 99.38 99.39 0.1M
2022-10-18 99.43 99.44 99.42 99.42 0.0M
2022-10-17 99.45 99.45 99.42 99.43 0.0M
2022-10-14 99.42 99.44 99.42 99.43 0.0M
2022-10-13 99.41 99.45 99.41 99.45 0.0M
2022-10-12 99.45 99.46 99.44 99.46 0.1M
2022-10-11 99.46 99.46 99.44 99.46 0.2M
2022-10-10 99.48 99.49 99.45 99.46 0.0M
2022-10-07 99.47 99.47 99.43 99.45 0.1M
2022-10-06 99.47 99.47 99.44 99.46 0.4M
2022-10-05 99.41 99.43 99.41 99.43 0.0M
2022-10-04 99.46 99.46 99.41 99.42 0.0M
2022-10-03 99.41 99.43 99.41 99.42 0.1M
2022-09-30 99.61 99.62 99.60 99.61 0.0M
2022-09-29 99.58 99.62 99.58 99.62 0.1M
2022-09-28 99.59 99.59 99.57 99.58 0.0M
2022-09-27 99.55 99.55 99.53 99.55 0.1M
2022-09-26 99.55 99.55 99.51 99.52 0.1M
2022-09-23 99.51 99.54 99.51 99.54 0.1M
2022-09-22 99.52 99.53 99.51 99.52 0.3M
2022-09-21 99.51 99.51 99.47 99.50 0.1M
2022-09-20 99.49 99.50 99.47 99.50 0.0M
2022-09-19 99.49 99.50 99.47 99.48 0.0M
2022-09-16 99.48 99.51 99.47 99.49 0.0M
2022-09-15 99.50 99.50 99.45 99.46 0.0M
2022-09-14 99.57 99.57 99.44 99.45 0.1M
2022-09-13 99.45 99.48 99.44 99.45 0.1M
2022-09-12 99.49 99.53 99.49 99.52 0.0M
2022-09-09 99.54 99.55 99.50 99.53 0.0M
2022-09-08 99.54 99.55 99.52 99.54 0.1M
2022-09-07 99.51 99.53 99.50 99.51 0.0M
2022-09-06 99.46 99.55 99.46 99.52 0.0M
2022-09-02 99.56 99.56 99.52 99.53 0.0M
2022-09-01 99.54 99.61 99.50 99.53 0.0M
2022-08-31 99.66 99.68 99.64 99.65 0.0M
2022-08-30 99.65 99.65 99.64 99.65 0.0M
2022-08-29 99.65 99.65 99.63 99.63 0.0M
2022-08-26 99.66 99.66 99.65 99.66 0.0M
2022-08-25 99.65 99.66 99.65 99.65 0.0M
2022-08-24 99.65 99.65 99.61 99.64 0.0M
2022-08-23 99.63 99.65 99.62 99.64 0.0M
2022-08-22 99.65 99.65 99.61 99.63 0.0M
2022-08-19 99.65 99.65 99.63 99.65 0.0M
2022-08-18 99.61 99.66 99.61 99.64 0.0M
2022-08-17 99.60 99.62 99.60 99.61 0.0M
2022-08-16 99.58 99.62 99.58 99.61 0.0M
2022-08-15 99.61 99.61 99.59 99.61 0.0M
2022-08-12 99.61 99.61 99.58 99.60 0.0M
2022-08-11 99.60 99.62 99.58 99.61 0.1M
2022-08-10 99.59 99.59 99.55 99.58 0.0M
2022-08-09 99.52 99.54 99.52 99.54 0.0M
2022-08-08 99.51 99.54 99.51 99.54 0.0M
2022-08-05 99.53 99.54 99.53 99.53 0.0M
2022-08-04 99.56 99.58 99.55 99.58 0.0M
2022-08-03 99.54 99.55 99.52 99.54 0.1M
2022-08-02 99.56 99.57 99.55 99.55 0.0M
2022-08-01 99.55 99.57 99.54 99.56 0.0M
2022-07-29 99.69 99.70 99.67 99.68 0.0M
2022-07-28 99.67 99.69 99.67 99.69 0.0M
2022-07-27 99.60 99.63 99.60 99.63 0.0M
2022-07-26 99.61 99.65 99.61 99.62 0.0M
2022-07-25 99.60 99.62 99.59 99.61 0.0M
2022-07-22 99.62 99.63 99.61 99.62 0.0M
2022-07-21 99.59 99.61 99.57 99.60 0.0M
2022-07-20 99.56 99.59 99.55 99.57 0.0M
2022-07-19 99.59 99.59 99.55 99.56 0.0M
2022-07-18 99.59 99.59 99.55 99.56 0.0M
2022-07-15 99.58 99.60 99.58 99.59 0.0M
2022-07-14 99.57 99.58 99.54 99.57 0.0M
2022-07-13 99.55 99.59 99.55 99.55 0.0M
2022-07-12 99.62 99.63 99.62 99.62 0.0M
2022-07-11 99.64 99.64 99.62 99.62 0.0M
2022-07-08 99.65 99.65 99.64 99.64 0.0M
2022-07-07 99.65 99.65 99.64 99.65 0.0M
2022-07-06 99.66 99.66 99.65 99.66 0.0M
2022-07-05 99.67 99.67 99.66 99.66 0.0M
2022-07-01 99.71 99.71 99.67 99.67 0.0M
2022-06-30 99.76 99.77 99.76 99.76 0.0M
2022-06-29 99.73 99.74 99.73 99.74 0.0M
2022-06-28 99.74 99.74 99.73 99.73 0.0M
2022-06-27 99.74 99.74 99.72 99.72 0.0M
2022-06-24 99.73 99.74 99.73 99.73 0.0M
2022-06-23 99.76 99.76 99.73 99.74 0.0M
2022-06-22 99.73 99.73 99.72 99.73 0.0M
2022-06-21 99.70 99.71 99.70 99.71 0.0M
2022-06-17 99.72 99.72 99.69 99.71 0.0M
2022-06-16 99.68 99.71 99.68 99.70 0.0M
2022-06-15 99.62 99.65 99.61 99.65 0.2M
2022-06-14 99.62 99.64 99.60 99.62 0.0M
2022-06-13 99.72 99.72 99.68 99.69 0.0M
2022-06-10 99.79 99.79 99.77 99.77 0.0M
2022-06-09 99.82 99.82 99.81 99.82 0.0M
2022-06-08 99.82 99.83 99.82 99.82 0.0M
2022-06-07 99.82 99.83 99.82 99.83 0.0M
2022-06-06 99.83 99.84 99.83 99.84 0.0M
2022-06-03 99.84 99.85 99.84 99.85 0.0M
2022-06-02 99.85 99.85 99.85 99.85 0.0M
2022-06-01 99.84 99.84 99.84 99.84 0.0M
2022-05-31 99.92 99.92 99.92 99.92 0.0M
2022-05-27 99.93 99.93 99.93 99.93 0.0M
2022-05-26 99.93 99.93 99.93 99.93 0.0M
2022-05-25 99.92 99.92 99.92 99.92 0.0M
2022-05-24 99.92 99.92 99.92 99.92 0.0M
2022-05-23 99.91 99.91 99.90 99.90 0.0M
2022-05-20 99.91 99.92 99.91 99.91 0.0M
2022-05-19 99.90 99.91 99.89 99.90 0.0M
2022-05-18 99.87 99.88 99.87 99.88 0.0M
2022-05-17 99.88 99.88 99.86 99.88 0.0M
2022-05-16 99.88 99.88 99.88 99.88 0.0M
2022-05-13 99.90 99.90 99.89 99.89 0.0M
2022-05-12 99.90 99.91 99.90 99.91 0.0M
2022-05-11 99.89 99.89 99.89 99.89 0.0M
2022-05-10 99.91 99.91 99.90 99.90 0.0M
2022-05-09 99.90 99.90 99.89 99.90 0.1M
2022-05-06 99.89 99.89 99.87 99.88 0.0M
2022-05-05 99.87 99.88 99.86 99.88 0.0M
2022-05-04 99.82 99.86 99.82 99.86 0.1M
2022-05-03 99.85 99.85 99.84 99.84 0.0M
2022-05-02 99.85 99.86 99.85 99.85 0.0M
2022-04-29 99.85 99.85 99.84 99.84 0.0M
2022-04-28 99.84 99.86 99.84 99.86 0.0M
2022-04-27 99.85 99.85 99.84 99.84 0.0M
2022-04-26 99.85 99.85 99.84 99.84 0.0M
2022-04-25 99.84 99.84 99.83 99.84 0.0M
2022-04-22 99.83 99.83 99.82 99.83 0.0M
2022-04-21 99.84 99.84 99.82 99.83 0.3M
2022-04-20 99.83 99.83 99.83 99.83 0.0M
2022-04-19 99.83 99.84 99.83 99.83 0.0M
2022-04-18 99.84 99.84 99.83 99.83 0.0M
2022-04-14 99.84 99.84 99.84 99.84 0.0M
2022-04-13 99.85 99.85 99.85 99.85 0.0M
2022-04-12 99.84 99.84 99.84 99.84 0.0M
2022-04-11 99.82 99.82 99.82 99.82 0.0M
2022-04-08 99.83 99.84 99.83 99.83 0.0M
2022-04-07 99.82 99.83 99.82 99.83 0.0M
2022-04-06 99.82 99.82 99.82 99.82 0.0M
2022-04-05 99.82 99.83 99.82 99.83 0.0M
2022-04-04 99.84 99.85 99.84 99.84 0.0M
2022-04-01 99.82 99.84 99.82 99.83 0.0M
2022-03-31 99.86 99.86 99.86 99.86 0.0M
2022-03-30 99.86 99.86 99.84 99.85 0.0M
2022-03-29 99.84 99.84 99.84 99.84 0.0M
2022-03-28 99.82 99.84 99.82 99.83 0.0M
2022-03-25 99.84 99.84 99.84 99.84 0.0M
2022-03-24 99.85 99.85 99.85 99.85 0.0M
2022-03-23 99.85 99.85 99.85 99.85 0.0M
2022-03-22 99.84 99.84 99.84 99.84 0.0M
2022-03-21 99.85 99.85 99.85 99.85 0.0M
2022-03-18 99.88 99.88 99.88 99.88 0.0M
2022-03-17 99.87 99.87 99.87 99.87 0.0M
2022-03-16 99.86 99.88 99.86 99.88 0.0M
2022-03-14 99.86 99.86 99.86 99.86 0.0M
2022-03-11 99.87 99.87 99.87 99.87 0.0M
2022-03-10 99.90 99.90 99.88 99.88 0.0M
2022-03-09 99.88 99.88 99.88 99.88 0.0M
2022-03-08 99.90 99.90 99.90 99.90 0.0M
2022-03-04 99.91 99.91 99.91 99.91 0.0M
2022-03-02 99.90 99.90 99.90 99.90 0.0M
2022-03-01 99.92 99.92 99.92 99.92 0.0M
2022-02-28 99.91 99.91 99.90 99.90 0.0M
2022-02-25 99.89 99.89 99.89 99.89 0.0M
2022-02-24 99.89 99.91 99.88 99.90 0.0M
2022-02-23 99.89 99.89 99.86 99.87 0.1M
2022-02-22 99.89 99.89 99.86 99.87 0.0M
2022-02-17 99.88 99.88 99.88 99.88 0.0M
2022-02-14 99.82 99.84 99.82 99.84 0.0M
2022-02-10 99.83 99.83 99.83 99.83 0.0M
2022-02-09 99.90 99.90 99.90 99.90 0.0M
2022-02-04 99.90 99.90 99.90 99.90 0.0M
2022-02-01 99.93 99.93 99.93 99.93 0.0M
2022-01-31 99.92 99.92 99.92 99.92 0.0M
2022-01-28 99.93 99.93 99.93 99.93 0.0M
2022-01-27 99.94 99.94 99.93 99.93 0.0M
2022-01-25 99.94 99.94 99.94 99.94 0.0M
2022-01-24 99.95 99.95 99.95 99.95 0.0M
2022-01-21 99.94 99.95 99.94 99.95 0.0M
2022-01-20 99.95 99.95 99.95 99.95 0.0M
2022-01-19 99.95 99.95 99.95 99.95 0.0M
2022-01-18 99.95 99.95 99.95 99.95 0.0M
2022-01-10 99.97 99.98 99.97 99.98 0.0M
2022-01-04 100.01 100.01 100.00 100.00 0.0M
2022-01-03 99.99 100.00 99.99 100.00 0.0M