Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap Iのデータ

Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap Iの基本情報

名前 Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap I
ティッカー JBK
国 United States
上場年 nan
セクター Finance

Lehman ABS 3.50 3.50% Adjustable Corp Backed Tr Certs GS Cap Iの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 28.75 28.61 28.61 28.75 1000.0 28.75
2021-02-12 28.61 28.61 28.61 28.61 200.0 28.61
2021-02-11 28.98 28.98 28.98 28.98 100.0 28.98
2021-02-10 29.13 28.93 29.01 29.13 1100.0 28.34
2021-02-09 29.16 28.93 29.16 29.0 300.0 28.21
2021-02-08 30.23 25.29 29.99 29.29 44000.0 28.49
2021-02-05 29.8 29.8 29.8 29.8 0.0 28.99
2021-02-04 29.8 29.8 29.8 29.8 0.0 28.99
2021-02-03 29.8 29.8 29.8 29.8 0.0 28.99
2021-02-02 29.8 29.8 29.8 29.8 0.0 28.99
2021-02-01 29.8 29.8 29.8 29.8 200.0 28.99
2021-01-29 31.0 31.0 31.0 31.0 0.0 30.16
2021-01-28 31.0 31.0 31.0 31.0 100.0 30.16
2021-01-27 29.74 29.74 29.74 29.74 0.0 28.93
2021-01-26 29.74 29.74 29.74 29.74 0.0 28.93
2021-01-25 29.74 29.74 29.74 29.74 0.0 28.93
2021-01-22 29.74 29.74 29.74 29.74 0.0 28.93
2021-01-21 29.74 29.74 29.74 29.74 0.0 28.93
2021-01-20 29.74 29.74 29.74 29.74 0.0 28.93
2021-01-19 29.74 29.74 29.74 29.74 0.0 28.93
2021-01-15 29.74 29.74 29.74 29.74 100.0 28.93
2021-01-14 29.58 29.58 29.58 29.58 0.0 28.77
2021-01-13 29.58 29.58 29.58 29.58 0.0 28.77
2021-01-12 29.58 29.58 29.58 29.58 0.0 28.77
2021-01-11 29.58 29.58 29.58 29.58 0.0 28.77
2021-01-08 29.58 29.58 29.58 29.58 0.0 28.77
2021-01-07 29.58 29.58 29.58 29.58 0.0 28.77
2021-01-06 29.58 29.58 29.58 29.58 0.0 28.77
2021-01-05 29.58 29.58 29.58 29.58 300.0 28.77
2021-01-04 30.22 30.22 30.22 30.22 0.0 29.4
2020-12-31 30.26 30.1 30.25 30.22 1000.0 29.4
2020-12-30 29.49 29.49 29.49 29.49 0.0 28.69
2020-12-29 29.49 29.49 29.49 29.49 0.0 28.69
2020-12-28 29.49 29.34 29.34 29.49 200.0 28.69
2020-12-24 29.61 29.61 29.61 29.61 0.0 28.8
2020-12-23 29.61 29.61 29.61 29.61 100.0 28.8
2020-12-22 29.82 29.82 29.82 29.82 0.0 29.01
2020-12-21 29.82 29.82 29.82 29.82 0.0 29.01
2020-12-18 29.82 29.82 29.82 29.82 400.0 29.01
2020-12-17 29.5 29.5 29.5 29.5 0.0 28.7
2020-12-16 29.5 29.5 29.5 29.5 0.0 28.7
2020-12-15 29.5 29.5 29.5 29.5 0.0 28.7
2020-12-14 29.5 29.5 29.5 29.5 0.0 28.7
2020-12-11 29.5 29.5 29.5 29.5 0.0 28.7
2020-12-10 29.5 29.5 29.5 29.5 0.0 28.7
2020-12-09 29.5 29.38 29.38 29.5 200.0 28.7
2020-12-08 29.9 29.9 29.9 29.9 500.0 29.09
2020-12-07 29.35 29.35 29.35 29.35 0.0 28.55
2020-12-04 29.35 29.35 29.35 29.35 100.0 28.55
2020-12-03 29.5 29.5 29.5 29.5 0.0 28.7
2020-12-02 29.5 29.5 29.5 29.5 0.0 28.7
2020-12-01 29.5 29.5 29.5 29.5 200.0 28.7
2020-11-30 29.25 29.25 29.25 29.25 0.0 28.45
2020-11-27 29.25 29.25 29.25 29.25 0.0 28.45
2020-11-25 29.55 29.25 29.25 29.25 600.0 28.45
2020-11-24 29.09 29.09 29.09 29.09 0.0 28.3
2020-11-23 29.09 28.99 28.99 29.09 2100.0 28.3
2020-11-20 29.93 29.93 29.93 29.93 0.0 29.12
2020-11-19 29.93 29.93 29.93 29.93 0.0 29.12
2020-11-18 29.93 29.93 29.93 29.93 0.0 29.12
2020-11-17 29.93 29.93 29.93 29.93 0.0 29.12
2020-11-16 29.93 29.93 29.93 29.93 0.0 29.12
2020-11-13 29.93 29.93 29.93 29.93 0.0 29.12
2020-11-12 29.98 29.93 29.98 29.93 800.0 29.12
2020-11-11 29.95 29.95 29.95 29.95 0.0 29.13
2020-11-10 29.95 29.95 29.95 29.95 0.0 29.13
2020-11-09 29.95 29.94 29.94 29.95 400.0 29.13
2020-11-06 28.99 28.99 28.99 28.99 0.0 28.2
2020-11-05 28.99 28.99 28.99 28.99 0.0 28.2
2020-11-04 29.23 28.99 29.23 28.99 800.0 28.2
2020-11-03 28.5 28.5 28.5 28.5 300.0 27.72
2020-11-02 27.57 27.57 27.57 27.57 0.0 26.82
2020-10-30 27.57 27.57 27.57 27.57 0.0 26.82
2020-10-29 27.57 27.57 27.57 27.57 200.0 26.82
2020-10-28 28.54 28.54 28.54 28.54 0.0 27.76
2020-10-27 28.54 28.54 28.54 28.54 0.0 27.76
2020-10-26 28.54 28.54 28.54 28.54 0.0 27.76
2020-10-23 28.54 28.54 28.54 28.54 0.0 27.76
2020-10-22 28.54 28.54 28.54 28.54 200.0 27.76
2020-10-21 27.5 27.5 27.5 27.5 0.0 26.75
2020-10-20 28.58 27.5 28.58 27.5 900.0 26.75
2020-10-19 28.64 27.98 27.98 28.64 1500.0 27.86
2020-10-16 27.36 27.36 27.36 27.36 100.0 26.62
2020-10-15 27.36 27.36 27.36 27.36 0.0 26.62
2020-10-14 27.36 27.36 27.36 27.36 0.0 26.62
2020-10-13 27.36 27.36 27.36 27.36 300.0 26.62
2020-10-12 27.62 27.25 27.5 27.25 1300.0 26.51
2020-10-09 28.59 28.16 28.16 28.59 900.0 27.81
2020-10-08 28.65 28.21 28.21 28.65 400.0 27.87
2020-10-07 28.3 27.2 27.2 28.3 3600.0 27.53
2020-10-06 29.47 29.47 29.47 29.47 0.0 28.67
2020-10-05 29.47 29.47 29.47 29.47 0.0 28.67
2020-10-02 29.47 29.47 29.47 29.47 0.0 28.67
2020-10-01 29.47 29.47 29.47 29.47 0.0 28.67
2020-09-30 29.47 29.47 29.47 29.47 0.0 28.67
2020-09-29 29.47 29.47 29.47 29.47 0.0 28.67
2020-09-28 29.47 29.47 29.47 29.47 0.0 28.67
2020-09-25 29.47 29.47 29.47 29.47 0.0 28.67
2020-09-24 29.47 29.47 29.47 29.47 0.0 28.67
2020-09-23 29.47 29.47 29.47 29.47 0.0 28.67
2020-09-22 29.47 29.47 29.47 29.47 0.0 28.67
2020-09-21 29.47 29.47 29.47 29.47 100.0 28.67
2020-09-18 29.46 29.46 29.46 29.46 0.0 28.66
2020-09-17 29.46 29.46 29.46 29.46 0.0 28.66
2020-09-16 30.96 29.46 30.96 29.46 400.0 28.66
2020-09-15 30.0 30.0 30.0 30.0 0.0 29.18
2020-09-14 30.0 30.0 30.0 30.0 0.0 29.18
2020-09-11 30.0 30.0 30.0 30.0 0.0 29.18
2020-09-10 30.0 30.0 30.0 30.0 0.0 29.18
2020-09-09 30.0 30.0 30.0 30.0 0.0 29.18
2020-09-08 30.0 28.7 28.7 30.0 800.0 29.18
2020-09-04 28.86 28.86 28.86 28.86 0.0 28.07
2020-09-03 28.86 28.86 28.86 28.86 0.0 28.07
2020-09-02 28.86 28.86 28.86 28.86 100.0 28.07
2020-09-01 28.67 28.67 28.67 28.67 0.0 27.89
2020-08-31 28.67 28.67 28.67 28.67 0.0 27.89
2020-08-28 28.67 28.67 28.67 28.67 0.0 27.89
2020-08-27 28.67 28.67 28.67 28.67 0.0 27.89
2020-08-26 28.67 28.67 28.67 28.67 0.0 27.89
2020-08-25 28.67 28.67 28.67 28.67 0.0 27.89
2020-08-24 28.67 28.67 28.67 28.67 0.0 27.89
2020-08-21 28.67 28.67 28.67 28.67 0.0 27.89
2020-08-20 28.67 28.67 28.67 28.67 100.0 27.89
2020-08-19 28.6 28.6 28.6 28.6 0.0 27.82
2020-08-18 30.23 28.6 30.23 28.6 800.0 27.82
2020-08-17 28.85 28.77 28.85 28.77 200.0 27.99
2020-08-14 29.31 29.31 29.31 29.31 300.0 28.51
2020-08-13 30.7 29.24 30.7 29.24 600.0 28.44
2020-08-12 31.5 30.47 30.47 31.5 2600.0 29.87
2020-08-11 30.17 30.17 30.17 30.17 0.0 28.61
2020-08-10 30.17 30.17 30.17 30.17 0.0 28.61
2020-08-07 30.31 30.17 30.31 30.17 200.0 28.61
2020-08-06 30.0 30.0 30.0 30.0 0.0 28.45
2020-08-05 30.0 29.98 29.98 30.0 500.0 28.45
2020-08-04 29.71 29.71 29.71 29.71 100.0 28.17
2020-08-03 29.55 29.48 29.48 29.55 500.0 28.02
2020-07-31 29.5 29.5 29.5 29.5 0.0 27.97
2020-07-30 29.5 29.4 29.46 29.5 1500.0 27.97
2020-07-29 28.36 28.32 28.35 28.32 800.0 26.86
2020-07-28 28.28 28.28 28.28 28.28 0.0 26.82
2020-07-27 28.74 28.28 28.74 28.28 1500.0 26.82
2020-07-24 30.87 28.85 30.87 28.85 1100.0 27.36
2020-07-23 29.9 29.9 29.9 29.9 1000.0 28.35
2020-07-22 30.99 29.9 30.31 30.99 900.0 29.39
2020-07-21 29.9 29.5 29.5 29.9 400.0 28.35
2020-07-20 29.27 29.27 29.27 29.27 0.0 27.76
2020-07-17 29.27 29.27 29.27 29.27 0.0 27.76
2020-07-16 29.27 29.27 29.27 29.27 0.0 27.76
2020-07-15 29.27 29.27 29.27 29.27 0.0 27.76
2020-07-14 29.27 29.27 29.27 29.27 200.0 27.76
2020-07-13 28.45 28.45 28.45 28.45 0.0 26.98
2020-07-10 28.45 28.45 28.45 28.45 0.0 26.98
2020-07-09 28.45 28.45 28.45 28.45 0.0 26.98
2020-07-08 28.45 28.45 28.45 28.45 0.0 26.98
2020-07-07 28.45 28.45 28.45 28.45 0.0 26.98
2020-07-06 28.46 28.45 28.46 28.45 200.0 26.98
2020-07-02 28.39 28.39 28.39 28.39 200.0 26.92
2020-07-01 28.31 28.31 28.31 28.31 0.0 26.85
2020-06-30 28.31 28.31 28.31 28.31 0.0 26.85
2020-06-29 28.31 28.31 28.31 28.31 100.0 26.85
2020-06-26 29.28 28.06 29.28 28.06 1000.0 26.61
2020-06-25 29.32 29.32 29.32 29.32 0.0 27.8
2020-06-24 29.32 29.32 29.32 29.32 0.0 27.8
2020-06-23 29.32 29.32 29.32 29.32 0.0 27.8
2020-06-22 29.32 29.29 29.29 29.32 1000.0 27.8
2020-06-19 29.32 27.93 27.94 29.32 4700.0 27.8
2020-06-18 27.96 27.96 27.96 27.96 200.0 26.51
2020-06-17 29.6 29.6 29.6 29.6 0.0 28.07
2020-06-16 29.6 29.6 29.6 29.6 0.0 28.07
2020-06-15 29.6 29.6 29.6 29.6 100.0 28.07
2020-06-12 29.8 29.8 29.8 29.8 200.0 28.26
2020-06-11 29.7 29.7 29.7 29.7 100.0 28.16
2020-06-10 27.9 27.9 27.9 27.9 0.0 26.46
2020-06-09 27.9 27.9 27.9 27.9 0.0 26.46
2020-06-08 27.9 27.9 27.9 27.9 400.0 26.46
2020-06-05 29.8 29.8 29.8 29.8 100.0 28.26
2020-06-04 29.8 29.8 29.8 29.8 200.0 28.26
2020-06-03 28.83 28.83 28.83 28.83 0.0 27.34
2020-06-02 28.83 28.83 28.83 28.83 0.0 27.34
2020-06-01 28.83 28.83 28.83 28.83 0.0 27.34
2020-05-29 28.83 28.83 28.83 28.83 300.0 27.34
2020-05-28 27.38 27.38 27.38 27.38 0.0 25.96
2020-05-27 27.38 27.38 27.38 27.38 0.0 25.96
2020-05-26 27.38 27.37 27.37 27.38 600.0 25.96
2020-05-22 28.79 28.79 28.79 28.79 0.0 27.3
2020-05-21 28.79 28.79 28.79 28.79 0.0 27.3
2020-05-20 28.79 28.79 28.79 28.79 0.0 27.3
2020-05-19 28.79 27.44 27.44 28.79 600.0 27.3
2020-05-18 27.44 27.44 27.44 27.44 0.0 26.02
2020-05-15 27.44 27.44 27.44 27.44 0.0 26.02
2020-05-14 27.5 27.44 27.5 27.44 1100.0 26.02
2020-05-13 31.0 29.89 31.0 29.89 300.0 28.34
2020-05-12 30.0 30.0 30.0 30.0 0.0 28.45
2020-05-11 30.0 30.0 30.0 30.0 0.0 28.45
2020-05-08 30.0 27.34 27.34 30.0 1200.0 28.45
2020-05-07 28.82 28.82 28.82 28.82 0.0 27.33
2020-05-06 28.82 27.33 27.33 28.82 600.0 27.33
2020-05-05 29.77 29.77 29.77 29.77 0.0 28.23
2020-05-04 29.77 29.77 29.77 29.77 0.0 28.23
2020-05-01 29.77 29.77 29.77 29.77 0.0 28.23
2020-04-30 29.77 29.75 29.75 29.77 1900.0 28.23
2020-04-29 29.78 29.78 29.78 29.78 200.0 28.24
2020-04-28 30.2 30.2 30.2 30.2 0.0 28.64
2020-04-27 30.2 30.2 30.2 30.2 0.0 28.64
2020-04-24 30.2 30.2 30.2 30.2 0.0 28.64
2020-04-23 30.2 30.2 30.2 30.2 0.0 28.64
2020-04-22 30.2 30.2 30.2 30.2 0.0 28.64
2020-04-21 30.2 30.2 30.2 30.2 400.0 28.64
2020-04-20 28.35 28.31 28.31 28.35 400.0 26.88
2020-04-17 28.35 28.35 28.35 28.35 200.0 26.88
2020-04-16 29.83 29.83 29.83 29.83 0.0 28.29
2020-04-15 31.18 29.83 31.18 29.83 600.0 28.29
2020-04-14 28.35 28.35 28.35 28.35 0.0 26.88
2020-04-13 28.35 27.21 27.21 28.35 200.0 26.88
2020-04-09 27.0 27.0 27.0 27.0 0.0 25.6
2020-04-08 27.0 27.0 27.0 27.0 0.0 25.6
2020-04-07 27.0 27.0 27.0 27.0 0.0 25.6
2020-04-06 27.0 27.0 27.0 27.0 0.0 25.6
2020-04-03 27.0 27.0 27.0 27.0 0.0 25.6
2020-04-02 27.0 27.0 27.0 27.0 0.0 25.6
2020-04-01 27.0 27.0 27.0 27.0 0.0 25.6
2020-03-31 27.0 27.0 27.0 27.0 0.0 25.6
2020-03-30 27.0 26.06 26.06 27.0 600.0 25.6
2020-03-27 26.34 26.02 26.34 26.02 1100.0 24.67
2020-03-26 26.34 25.08 25.08 26.34 900.0 24.98
2020-03-25 28.0 23.25 26.75 25.41 2900.0 24.1
2020-03-24 25.01 25.01 25.01 25.01 0.0 23.72
2020-03-23 25.01 25.01 25.01 25.01 0.0 23.72
2020-03-20 25.01 22.6 22.6 25.01 1300.0 23.72
2020-03-19 23.35 23.35 23.35 23.35 0.0 22.14
2020-03-18 28.14 20.5 28.0 23.35 6300.0 22.14
2020-03-17 28.3 28.3 28.3 28.3 0.0 26.84
2020-03-16 28.3 28.16 28.21 28.3 2000.0 26.84
2020-03-13 28.5 28.33 28.5 28.33 4800.0 26.86
2020-03-12 28.56 28.51 28.56 28.51 800.0 27.04
2020-03-11 29.17 29.17 29.17 29.17 0.0 27.66
2020-03-10 29.17 29.17 29.17 29.17 0.0 27.66
2020-03-09 29.17 29.17 29.17 29.17 0.0 27.66
2020-03-06 29.17 29.17 29.17 29.17 0.0 27.66
2020-03-05 29.17 28.51 28.51 29.17 1600.0 27.66
2020-03-04 29.0 29.0 29.0 29.0 0.0 27.5
2020-03-03 29.0 29.0 29.0 29.0 100.0 27.5
2020-03-02 28.51 28.51 28.51 28.51 100.0 27.04
2020-02-28 29.8 28.45 29.8 28.45 4600.0 26.98
2020-02-27 29.03 29.03 29.03 29.03 0.0 27.53
2020-02-26 29.25 29.03 29.25 29.03 1000.0 27.53
2020-02-25 31.0 29.68 31.0 29.68 500.0 28.15
2020-02-24 31.25 30.01 30.01 30.63 1700.0 29.05
2020-02-21 30.26 30.26 30.26 30.26 0.0 28.7
2020-02-20 30.38 30.25 30.25 30.26 900.0 28.7
2020-02-19 29.75 29.25 29.25 29.75 1500.0 28.21
2020-02-18 28.67 28.67 28.67 28.67 500.0 27.19