SPDR® Bloomberg International Treasury Bond ETF（BWX）— 株価履歴
2026-08-18 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-08-18 | 21.76 | 21.77 | 21.71 | 21.74 | -0.14% | 447,150 |
| 2026-08-17 | 21.86 | 21.98 | 21.70 | 21.77 | -0.05% | 218,500 |
| 2026-08-14 | 21.86 | 21.90 | 21.78 | 21.78 | -0.23% | 425,300 |
| 2026-08-13 | 21.87 | 21.89 | 21.82 | 21.83 | -0.05% | 171,900 |
| 2026-08-12 | 21.95 | 21.98 | 21.83 | 21.84 | +0.05% | 264,300 |
| 2026-08-11 | 21.79 | 21.99 | 21.79 | 21.83 | +0.18% | 194,200 |
| 2026-08-10 | 21.86 | 21.90 | 21.79 | 21.79 | -0.91% | 387,000 |
| 2026-08-07 | 21.99 | 22.01 | 21.87 | 21.99 | +0.59% | 277,800 |
| 2026-08-06 | 21.89 | 21.94 | 21.84 | 21.86 | -0.23% | 878,800 |
| 2026-08-05 | 21.88 | 21.93 | 21.86 | 21.91 | +0.14% | 132,400 |
| 2026-08-04 | 21.85 | 21.88 | 21.80 | 21.88 | +0.51% | 233,322 |
| 2026-08-03 | 21.83 | 21.86 | 21.75 | 21.77 | +0.23% | 540,109 |
| 2026-07-31 | 21.74 | 21.75 | 21.64 | 21.72 | -0.23% | 559,390 |
| 2026-07-30 | 21.59 | 21.80 | 21.51 | 21.77 | +1.26% | 181,214 |
| 2026-07-29 | 21.47 | 21.55 | 21.40 | 21.50 | +0.14% | 287,825 |
| 2026-07-28 | 21.47 | 21.52 | 21.40 | 21.47 | +0.14% | 129,431 |
| 2026-07-27 | 21.43 | 21.46 | 21.38 | 21.44 | +0.19% | 261,023 |
| 2026-07-24 | 21.34 | 21.42 | 21.28 | 21.40 | +0.19% | 549,469 |
| 2026-07-23 | 21.35 | 21.47 | 21.32 | 21.36 | -0.47% | 377,006 |
| 2026-07-22 | 21.45 | 21.55 | 21.42 | 21.46 | +0.00% | 294,312 |
| 2026-07-21 | 21.49 | 21.58 | 21.45 | 21.46 | -0.23% | 264,462 |
| 2026-07-20 | 21.55 | 21.56 | 21.50 | 21.51 | -0.23% | 1,082,487 |
| 2026-07-17 | 21.55 | 21.60 | 21.53 | 21.56 | -0.14% | 311,989 |
| 2026-07-16 | 21.60 | 21.65 | 21.56 | 21.59 | -0.32% | 572,612 |
| 2026-07-15 | 21.57 | 21.69 | 21.57 | 21.66 | +0.32% | 254,673 |
| 2026-07-14 | 21.63 | 21.66 | 21.58 | 21.59 | +0.65% | 464,736 |
| 2026-07-13 | 21.56 | 21.59 | 21.44 | 21.45 | -0.65% | 492,841 |
| 2026-07-10 | 21.59 | 21.64 | 21.53 | 21.59 | +0.33% | 222,594 |
| 2026-07-09 | 21.50 | 21.58 | 21.50 | 21.52 | +0.09% | 348,418 |
| 2026-07-08 | 21.47 | 21.58 | 21.41 | 21.50 | -0.23% | 605,095 |
| 2026-07-07 | 21.64 | 21.67 | 21.54 | 21.55 | -0.55% | 177,965 |
| 2026-07-06 | 21.61 | 21.67 | 21.55 | 21.67 | -0.05% | 615,919 |
| 2026-07-02 | 21.70 | 21.72 | 21.59 | 21.68 | +0.42% | 487,667 |
| 2026-07-01 | 21.58 | 21.63 | 21.57 | 21.59 | -0.42% | 362,271 |
| 2026-06-30 | 21.70 | 21.74 | 21.65 | 21.68 | -0.32% | 1,743,788 |
| 2026-06-29 | 21.74 | 21.76 | 21.72 | 21.75 | +0.09% | 400,836 |
| 2026-06-26 | 21.76 | 21.77 | 21.70 | 21.73 | +0.23% | 438,185 |
| 2026-06-25 | 21.72 | 21.73 | 21.61 | 21.68 | +0.09% | 297,996 |
| 2026-06-24 | 21.66 | 21.69 | 21.60 | 21.66 | -0.05% | 1,311,501 |
| 2026-06-23 | 21.71 | 21.75 | 21.66 | 21.67 | -0.23% | 993,239 |
| 2026-06-22 | 21.75 | 21.79 | 21.70 | 21.72 | -0.46% | 471,527 |
| 2026-06-18 | 21.88 | 21.94 | 21.78 | 21.82 | -0.23% | 211,530 |
| 2026-06-17 | 22.06 | 22.09 | 21.85 | 21.87 | -0.86% | 2,452,550 |
| 2026-06-16 | 22.05 | 22.08 | 22.02 | 22.06 | +0.27% | 137,247 |
| 2026-06-15 | 22.02 | 22.08 | 22.00 | 22.00 | +0.27% | 188,864 |
| 2026-06-12 | 21.92 | 21.97 | 21.87 | 21.94 | +0.00% | 839,674 |
| 2026-06-11 | 21.74 | 21.94 | 21.72 | 21.94 | +1.01% | 262,709 |
| 2026-06-10 | 21.79 | 21.81 | 21.72 | 21.72 | -0.28% | 252,038 |
| 2026-06-09 | 21.79 | 21.83 | 21.73 | 21.78 | +0.37% | 543,892 |
| 2026-06-08 | 21.78 | 21.88 | 21.70 | 21.70 | -0.18% | 240,453 |
| 2026-06-05 | 21.83 | 21.94 | 21.72 | 21.74 | -0.87% | 2,030,023 |
| 2026-06-04 | 21.96 | 21.98 | 21.88 | 21.93 | +0.18% | 478,505 |
| 2026-06-03 | 21.94 | 22.01 | 21.89 | 21.89 | -0.59% | 194,223 |
| 2026-06-02 | 22.06 | 22.07 | 22.00 | 22.02 | -0.05% | 173,834 |
| 2026-06-01 | 21.99 | 22.04 | 21.92 | 22.03 | -0.63% | 386,195 |
| 2026-05-29 | 22.17 | 22.22 | 22.05 | 22.17 | +0.27% | 401,461 |
| 2026-05-28 | 22.05 | 22.13 | 22.01 | 22.11 | +0.32% | 240,671 |
| 2026-05-27 | 22.07 | 22.09 | 22.01 | 22.04 | +0.00% | 795,089 |
| 2026-05-26 | 22.04 | 22.06 | 21.98 | 22.04 | +0.50% | 347,973 |
| 2026-05-22 | 21.97 | 21.97 | 21.90 | 21.93 | -0.05% | 268,868 |
| 2026-05-21 | 21.84 | 21.96 | 21.78 | 21.94 | -0.05% | 859,578 |
| 2026-05-20 | 21.78 | 21.97 | 21.77 | 21.95 | +0.97% | 380,802 |
| 2026-05-19 | 21.71 | 21.78 | 21.70 | 21.74 | -0.73% | 614,650 |
| 2026-05-18 | 21.88 | 21.94 | 21.84 | 21.90 | +0.41% | 495,171 |
| 2026-05-15 | 21.85 | 21.86 | 21.80 | 21.81 | -1.09% | 457,077 |
| 2026-05-14 | 22.14 | 22.15 | 22.03 | 22.05 | -0.27% | 574,481 |
| 2026-05-13 | 22.11 | 22.20 | 22.09 | 22.11 | -0.14% | 246,562 |
| 2026-05-12 | 22.18 | 22.19 | 22.11 | 22.14 | -0.67% | 171,982 |
| 2026-05-11 | 22.33 | 22.40 | 22.28 | 22.29 | -0.45% | 1,330,476 |
| 2026-05-08 | 22.41 | 22.44 | 22.36 | 22.39 | +0.36% | 1,114,310 |
| 2026-05-07 | 22.44 | 22.50 | 22.29 | 22.31 | -0.13% | 263,705 |
| 2026-05-06 | 22.36 | 22.47 | 22.34 | 22.34 | +0.95% | 341,365 |
| 2026-05-05 | 22.09 | 22.18 | 22.09 | 22.13 | +0.00% | 1,350,525 |
| 2026-05-04 | 22.18 | 22.19 | 22.07 | 22.13 | -0.45% | 387,859 |
| 2026-05-01 | 22.21 | 22.36 | 22.21 | 22.23 | -0.18% | 192,257 |
| 2026-04-30 | 22.21 | 22.29 | 22.13 | 22.27 | +1.32% | 622,817 |
| 2026-04-29 | 22.08 | 22.08 | 21.97 | 21.98 | -0.68% | 569,905 |
| 2026-04-28 | 22.05 | 22.16 | 22.04 | 22.13 | -0.27% | 1,576,545 |
| 2026-04-27 | 22.26 | 22.37 | 22.19 | 22.19 | -0.27% | 347,435 |
| 2026-04-24 | 22.18 | 22.27 | 22.11 | 22.25 | +0.36% | 552,483 |
| 2026-04-23 | 22.21 | 22.33 | 22.08 | 22.17 | -0.36% | 452,367 |
| 2026-04-22 | 22.31 | 22.34 | 22.25 | 22.25 | +0.04% | 141,906 |
| 2026-04-21 | 22.38 | 22.42 | 22.21 | 22.24 | -0.94% | 213,945 |
| 2026-04-20 | 22.44 | 22.48 | 22.35 | 22.45 | +0.13% | 207,932 |
| 2026-04-17 | 22.50 | 22.56 | 22.40 | 22.42 | +0.67% | 195,961 |
| 2026-04-16 | 22.37 | 22.37 | 22.26 | 22.27 | -0.31% | 223,632 |
| 2026-04-15 | 22.34 | 22.35 | 22.32 | 22.34 | -0.18% | 313,738 |
| 2026-04-14 | 22.32 | 22.38 | 22.22 | 22.38 | +0.77% | 218,222 |
| 2026-04-13 | 22.11 | 22.23 | 22.04 | 22.21 | +0.18% | 349,496 |
| 2026-04-10 | 22.19 | 22.23 | 22.16 | 22.17 | -0.23% | 1,355,314 |
| 2026-04-09 | 22.18 | 22.29 | 22.13 | 22.22 | -0.13% | 372,538 |
| 2026-04-08 | 22.34 | 22.39 | 22.20 | 22.25 | +1.46% | 207,188 |
| 2026-04-07 | 21.88 | 21.96 | 21.81 | 21.93 | +0.32% | 248,695 |
| 2026-04-06 | 21.88 | 21.97 | 21.84 | 21.86 | -0.09% | 756,853 |
| 2026-04-02 | 21.82 | 21.96 | 21.76 | 21.88 | -0.36% | 267,759 |
| 2026-04-01 | 22.00 | 22.05 | 21.96 | 21.96 | +0.05% | 540,826 |
| 2026-03-31 | 21.83 | 21.98 | 21.79 | 21.95 | +1.06% | 687,012 |
| 2026-03-30 | 21.76 | 21.80 | 21.68 | 21.72 | -0.05% | 421,517 |
| 2026-03-27 | 21.73 | 21.80 | 21.65 | 21.73 | -0.32% | 554,461 |
| 2026-03-26 | 21.91 | 21.96 | 21.80 | 21.80 | -1.09% | 199,864 |
| 2026-03-25 | 22.07 | 22.17 | 22.02 | 22.04 | +0.27% | 141,671 |
| 2026-03-24 | 21.95 | 22.04 | 21.91 | 21.98 | -0.63% | 236,926 |
| 2026-03-23 | 22.04 | 22.21 | 21.96 | 22.12 | +0.91% | 480,501 |
| 2026-03-20 | 22.02 | 22.12 | 21.90 | 21.92 | -1.22% | 362,102 |
| 2026-03-19 | 21.99 | 22.25 | 21.93 | 22.19 | +1.00% | 368,260 |
| 2026-03-18 | 22.08 | 22.12 | 21.96 | 21.97 | -0.86% | 293,418 |
| 2026-03-17 | 22.18 | 22.21 | 22.13 | 22.16 | +0.32% | 221,387 |
| 2026-03-16 | 22.08 | 22.14 | 22.03 | 22.09 | +0.87% | 482,486 |
| 2026-03-13 | 22.06 | 22.11 | 21.86 | 21.90 | -0.77% | 1,068,554 |
| 2026-03-12 | 22.18 | 22.24 | 22.06 | 22.07 | -0.94% | 369,721 |
| 2026-03-11 | 22.33 | 22.39 | 22.25 | 22.28 | -0.49% | 765,118 |
| 2026-03-10 | 22.46 | 22.54 | 22.38 | 22.39 | -0.09% | 404,125 |
| 2026-03-09 | 22.26 | 22.43 | 22.19 | 22.41 | +0.22% | 2,066,580 |
| 2026-03-06 | 22.29 | 22.41 | 22.25 | 22.36 | -0.18% | 1,763,554 |
| 2026-03-05 | 22.42 | 22.60 | 22.33 | 22.40 | -0.75% | 1,109,628 |
| 2026-03-04 | 22.56 | 22.59 | 22.51 | 22.57 | +0.36% | 363,779 |
| 2026-03-03 | 22.41 | 22.55 | 22.20 | 22.49 | -1.01% | 11,392,120 |
| 2026-03-02 | 22.78 | 22.84 | 22.68 | 22.72 | -1.35% | 4,984,480 |
| 2026-02-27 | 23.02 | 23.07 | 22.98 | 23.03 | +0.00% | 949,882 |
| 2026-02-26 | 22.99 | 23.05 | 22.95 | 23.03 | +0.22% | 2,776,140 |
| 2026-02-25 | 22.93 | 23.02 | 22.93 | 22.98 | -0.04% | 538,172 |
| 2026-02-24 | 22.99 | 23.01 | 22.94 | 22.99 | -0.26% | 478,323 |
| 2026-02-23 | 22.98 | 23.05 | 22.94 | 23.05 | +0.52% | 314,455 |
| 2026-02-20 | 22.89 | 22.98 | 22.85 | 22.93 | +0.04% | 294,739 |
| 2026-02-19 | 22.86 | 22.93 | 22.84 | 22.92 | -0.04% | 357,042 |
| 2026-02-18 | 22.97 | 23.01 | 22.91 | 22.93 | -0.61% | 351,437 |
| 2026-02-17 | 23.02 | 23.07 | 22.98 | 23.07 | -0.04% | 265,648 |
| 2026-02-13 | 23.05 | 23.11 | 23.05 | 23.08 | +0.17% | 918,799 |
| 2026-02-12 | 23.02 | 23.05 | 22.98 | 23.04 | +0.30% | 246,884 |
| 2026-02-11 | 22.86 | 23.02 | 22.86 | 22.97 | +0.17% | 196,120 |
| 2026-02-10 | 22.96 | 22.96 | 22.87 | 22.93 | +0.44% | 547,910 |
| 2026-02-09 | 22.79 | 22.91 | 22.73 | 22.83 | +0.66% | 378,312 |
| 2026-02-06 | 22.67 | 22.73 | 22.66 | 22.68 | +0.18% | 261,768 |
| 2026-02-05 | 22.64 | 22.68 | 22.60 | 22.64 | +0.00% | 502,207 |
| 2026-02-04 | 22.71 | 22.71 | 22.61 | 22.64 | -0.26% | 499,542 |
| 2026-02-03 | 22.66 | 22.73 | 22.60 | 22.70 | +0.04% | 1,087,896 |
| 2026-02-02 | 22.69 | 22.76 | 22.65 | 22.69 | -0.66% | 453,246 |
| 2026-01-30 | 22.88 | 22.92 | 22.79 | 22.84 | -0.65% | 3,914,391 |
| 2026-01-29 | 23.00 | 23.02 | 22.91 | 22.99 | +0.00% | 922,448 |
| 2026-01-28 | 23.02 | 23.06 | 22.89 | 22.99 | -0.22% | 340,818 |
| 2026-01-27 | 22.87 | 23.12 | 22.81 | 23.04 | +1.01% | 13,155,210 |
| 2026-01-26 | 22.80 | 22.86 | 22.73 | 22.81 | +0.75% | 684,392 |
| 2026-01-23 | 22.44 | 22.67 | 22.43 | 22.64 | +0.80% | 405,609 |
| 2026-01-22 | 22.34 | 22.46 | 22.34 | 22.46 | +0.63% | 385,433 |
| 2026-01-21 | 22.40 | 22.41 | 22.32 | 22.32 | -0.04% | 365,235 |
| 2026-01-20 | 22.33 | 22.38 | 22.32 | 22.33 | -0.04% | 388,018 |
| 2026-01-16 | 22.37 | 22.39 | 22.30 | 22.34 | +0.09% | 422,707 |
| 2026-01-15 | 22.35 | 22.44 | 22.31 | 22.32 | -0.36% | 261,765 |
| 2026-01-14 | 22.39 | 22.43 | 22.34 | 22.40 | +0.31% | 373,468 |
| 2026-01-13 | 22.42 | 22.42 | 22.31 | 22.33 | -0.49% | 209,911 |
| 2026-01-12 | 22.43 | 22.47 | 22.43 | 22.44 | +0.22% | 197,324 |
| 2026-01-09 | 22.40 | 22.44 | 22.35 | 22.39 | -0.27% | 330,394 |
| 2026-01-08 | 22.44 | 22.48 | 22.40 | 22.45 | -0.18% | 237,234 |
| 2026-01-07 | 22.53 | 22.56 | 22.48 | 22.49 | +0.04% | 347,083 |
| 2026-01-06 | 22.53 | 22.59 | 22.47 | 22.48 | -0.18% | 500,084 |
| 2026-01-05 | 22.48 | 22.56 | 22.45 | 22.52 | +0.18% | 2,520,161 |
| 2026-01-02 | 22.51 | 22.55 | 22.47 | 22.48 | -0.22% | 299,938 |
| 2025-12-31 | 22.50 | 22.56 | 22.46 | 22.53 | -0.13% | 917,926 |
| 2025-12-30 | 22.55 | 22.58 | 22.47 | 22.56 | -0.13% | 332,161 |
| 2025-12-29 | 22.58 | 22.67 | 22.56 | 22.59 | -0.04% | 760,619 |
| 2025-12-26 | 22.66 | 22.66 | 22.46 | 22.60 | -0.09% | 320,608 |
| 2025-12-24 | 22.60 | 22.62 | 22.57 | 22.62 | +0.35% | 195,566 |
| 2025-12-23 | 22.46 | 22.54 | 22.46 | 22.54 | +0.54% | 378,670 |
| 2025-12-22 | 22.42 | 22.60 | 22.40 | 22.42 | +0.31% | 569,132 |
| 2025-12-19 | 22.42 | 22.52 | 22.34 | 22.35 | -0.53% | 331,424 |
| 2025-12-18 | 22.50 | 22.53 | 22.46 | 22.47 | -0.18% | 267,785 |
| 2025-12-17 | 22.53 | 22.59 | 22.50 | 22.51 | -0.49% | 3,504,318 |
| 2025-12-16 | 22.61 | 22.66 | 22.55 | 22.62 | +0.13% | 378,151 |
| 2025-12-15 | 22.58 | 22.62 | 22.53 | 22.59 | +0.36% | 455,968 |
| 2025-12-12 | 22.52 | 22.54 | 22.48 | 22.51 | -0.09% | 191,558 |
| 2025-12-11 | 22.57 | 22.61 | 22.53 | 22.53 | +0.09% | 716,662 |
| 2025-12-10 | 22.39 | 22.55 | 22.39 | 22.51 | +0.45% | 821,392 |
| 2025-12-09 | 22.45 | 22.46 | 22.38 | 22.41 | -0.13% | 425,700 |
| 2025-12-08 | 22.49 | 22.55 | 22.40 | 22.44 | -0.31% | 264,898 |
| 2025-12-05 | 22.61 | 22.61 | 22.46 | 22.51 | +0.13% | 1,465,088 |
| 2025-12-04 | 22.55 | 22.58 | 22.48 | 22.48 | -0.31% | 219,677 |
| 2025-12-03 | 22.52 | 22.58 | 22.41 | 22.55 | +0.40% | 484,105 |
| 2025-12-02 | 22.44 | 22.54 | 22.41 | 22.46 | +0.09% | 248,115 |
| 2025-12-01 | 22.55 | 22.55 | 22.42 | 22.44 | -0.53% | 986,195 |
| 2025-11-28 | 22.57 | 22.57 | 22.45 | 22.56 | +0.13% | 114,664 |
| 2025-11-26 | 22.52 | 22.58 | 22.45 | 22.53 | +0.04% | 523,191 |
| 2025-11-25 | 22.49 | 22.55 | 22.45 | 22.52 | +0.54% | 183,701 |
| 2025-11-24 | 22.39 | 22.45 | 22.37 | 22.40 | +0.13% | 237,418 |
| 2025-11-21 | 22.37 | 22.46 | 22.36 | 22.37 | +0.22% | 302,710 |
| 2025-11-20 | 22.35 | 22.40 | 22.32 | 22.32 | -0.22% | 367,811 |
| 2025-11-19 | 22.47 | 22.54 | 22.36 | 22.37 | -0.58% | 138,250 |
| 2025-11-18 | 22.53 | 22.65 | 22.50 | 22.50 | -0.35% | 268,454 |
| 2025-11-17 | 22.61 | 22.61 | 22.52 | 22.58 | -0.09% | 174,261 |
| 2025-11-14 | 22.70 | 22.72 | 22.57 | 22.60 | -0.48% | 222,147 |
| 2025-11-13 | 22.66 | 22.83 | 22.64 | 22.71 | +0.26% | 212,383 |
| 2025-11-12 | 22.60 | 22.75 | 22.57 | 22.65 | -0.13% | 430,081 |
| 2025-11-11 | 22.70 | 22.73 | 22.64 | 22.68 | +0.18% | 169,103 |
| 2025-11-10 | 22.63 | 22.66 | 22.61 | 22.64 | +0.00% | 199,092 |
| 2025-11-07 | 22.62 | 22.68 | 22.56 | 22.64 | +0.00% | 230,521 |
| 2025-11-06 | 22.64 | 22.69 | 22.62 | 22.64 | +0.53% | 1,023,533 |
| 2025-11-05 | 22.53 | 22.61 | 22.46 | 22.52 | -0.18% | 164,387 |
| 2025-11-04 | 22.57 | 22.61 | 22.55 | 22.56 | -0.09% | 211,075 |
| 2025-11-03 | 22.62 | 22.65 | 22.58 | 22.58 | -0.66% | 376,926 |
| 2025-10-31 | 22.73 | 22.75 | 22.69 | 22.73 | +0.00% | 594,276 |
| 2025-10-30 | 22.70 | 22.77 | 22.66 | 22.73 | +0.13% | 361,441 |
| 2025-10-29 | 22.94 | 22.99 | 22.70 | 22.70 | -1.05% | 282,314 |
| 2025-10-28 | 22.89 | 22.97 | 22.87 | 22.94 | +0.17% | 152,082 |
| 2025-10-27 | 22.87 | 22.93 | 22.73 | 22.90 | +0.31% | 235,330 |
| 2025-10-24 | 22.86 | 22.88 | 22.81 | 22.83 | -0.09% | 256,585 |
| 2025-10-23 | 22.86 | 22.90 | 22.80 | 22.85 | -0.26% | 188,640 |
| 2025-10-22 | 22.91 | 22.94 | 22.88 | 22.91 | +0.04% | 203,066 |
| 2025-10-21 | 22.93 | 22.93 | 22.86 | 22.90 | -0.43% | 387,597 |
| 2025-10-20 | 22.97 | 23.01 | 22.92 | 23.00 | +0.13% | 626,179 |
| 2025-10-17 | 22.96 | 23.01 | 22.90 | 22.97 | -0.26% | 418,513 |
| 2025-10-16 | 22.90 | 23.05 | 22.87 | 23.03 | +0.74% | 364,554 |
| 2025-10-15 | 22.82 | 22.91 | 22.79 | 22.86 | +0.35% | 458,002 |
| 2025-10-14 | 22.71 | 22.80 | 22.66 | 22.78 | +0.31% | 519,952 |
| 2025-10-13 | 22.75 | 22.84 | 22.67 | 22.71 | -0.09% | 1,089,197 |
| 2025-10-10 | 22.68 | 22.75 | 22.60 | 22.73 | +0.66% | 207,991 |
| 2025-10-09 | 22.68 | 22.68 | 22.55 | 22.58 | -0.48% | 190,986 |
| 2025-10-08 | 22.71 | 22.74 | 22.64 | 22.69 | -0.04% | 228,539 |
| 2025-10-07 | 22.78 | 22.79 | 22.70 | 22.70 | -0.44% | 209,784 |
| 2025-10-06 | 22.82 | 22.91 | 22.79 | 22.80 | -0.70% | 482,129 |
| 2025-10-03 | 22.95 | 23.00 | 22.94 | 22.96 | -0.04% | 1,225,661 |
| 2025-10-02 | 22.95 | 23.01 | 22.90 | 22.97 | -0.09% | 302,884 |
| 2025-10-01 | 23.00 | 23.08 | 22.96 | 22.99 | -0.04% | 452,759 |
| 2025-09-30 | 23.00 | 23.05 | 22.97 | 23.00 | +0.15% | 879,324 |
| 2025-09-29 | 22.92 | 22.98 | 22.90 | 22.96 | +0.50% | 153,504 |
| 2025-09-26 | 22.78 | 22.88 | 22.77 | 22.85 | +0.26% | 261,870 |
| 2025-09-25 | 22.89 | 22.90 | 22.76 | 22.79 | -0.61% | 236,456 |
| 2025-09-24 | 22.98 | 22.99 | 22.91 | 22.93 | -0.78% | 172,442 |
| 2025-09-23 | 23.12 | 23.13 | 23.06 | 23.11 | +0.09% | 409,037 |
| 2025-09-22 | 23.07 | 23.11 | 23.04 | 23.09 | +0.22% | 224,665 |
| 2025-09-19 | 23.04 | 23.07 | 23.02 | 23.04 | -0.17% | 127,819 |
| 2025-09-18 | 23.09 | 23.12 | 23.05 | 23.08 | -0.60% | 261,047 |
| 2025-09-17 | 23.32 | 23.42 | 23.21 | 23.22 | -0.21% | 496,481 |
| 2025-09-16 | 23.21 | 23.29 | 23.11 | 23.27 | +0.47% | 259,953 |
| 2025-09-15 | 23.11 | 23.18 | 23.11 | 23.16 | +0.43% | 279,195 |
| 2025-09-12 | 23.05 | 23.10 | 23.01 | 23.06 | -0.35% | 221,718 |
| 2025-09-11 | 23.11 | 23.17 | 23.08 | 23.14 | +0.35% | 257,966 |
| 2025-09-10 | 23.07 | 23.12 | 23.01 | 23.06 | +0.00% | 215,653 |
| 2025-09-09 | 23.12 | 23.17 | 23.04 | 23.06 | -0.22% | 361,980 |
| 2025-09-08 | 23.09 | 23.13 | 23.06 | 23.11 | +0.22% | 394,717 |
| 2025-09-05 | 23.08 | 23.12 | 23.03 | 23.06 | +0.87% | 531,204 |
| 2025-09-04 | 22.83 | 22.86 | 22.79 | 22.86 | +0.18% | 273,442 |
| 2025-09-03 | 22.78 | 22.88 | 22.73 | 22.82 | +0.26% | 808,707 |
| 2025-09-02 | 22.74 | 22.86 | 22.73 | 22.76 | -1.02% | 348,037 |
| 2025-08-29 | 22.95 | 23.02 | 22.94 | 23.00 | -0.02% | 274,102 |
| 2025-08-28 | 22.92 | 23.03 | 22.88 | 23.00 | +0.35% | 340,648 |
| 2025-08-27 | 22.85 | 22.99 | 22.76 | 22.92 | +0.04% | 272,620 |
| 2025-08-26 | 22.88 | 22.95 | 22.87 | 22.91 | +0.39% | 275,953 |
| 2025-08-25 | 23.00 | 23.02 | 22.82 | 22.82 | -0.78% | 608,857 |
| 2025-08-22 | 22.79 | 23.06 | 22.76 | 23.00 | +1.05% | 190,523 |
| 2025-08-21 | 22.88 | 22.89 | 22.72 | 22.76 | -0.61% | 529,641 |
| 2025-08-20 | 22.86 | 22.95 | 22.85 | 22.90 | +0.13% | 153,545 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+2.08%）。最も弱い月：10月（-2.06%）。日次データ4年分（2023–2026）に基づく。
FAQ · 現在の価格データより · 2026-08-18 時点
クイック回答
SPDR® Bloomberg International Treasury Bond ETF（BWX）の直近終値は？
2026-08-18 時点で 21.74。Closelookデータレイクの日次価格記録より。
BWX の52週高値・安値は？
直近52週間で高値 23.42、安値 21.28（2026-08-18 時点）。
SPDR® Bloomberg International Treasury Bond ETF が歴史的に最も強い月と弱い月は？
歴史的に、BWX の最も強い月は 11月（平均 +2.08%）、最も弱い月は 10月（平均 -2.06%）。日次データ4年分（2023–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
4年分（2023–2026）。Closelookデータレイクの日次バー765本から計算。