iShares J.P. Morgan EM High Yield Bond ETF (EMHY)

EMHY
🏛️ アメリカ →
39.79
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
2021-12-31 43.09 43.15 43.07 43.08 0.1M
2021-12-30 42.98 43.16 42.98 43.13 0.1M
2021-12-29 42.97 43.00 42.92 42.96 0.1M
2021-12-28 43.01 43.01 42.78 42.90 0.2M
2021-12-27 42.79 42.93 42.73 42.93 0.2M
2021-12-23 42.82 42.88 42.78 42.86 0.2M
2021-12-22 42.61 42.72 42.61 42.70 0.1M
2021-12-21 42.27 42.65 42.27 42.62 0.1M
2021-12-20 42.43 42.62 42.25 42.58 0.1M
2021-12-17 42.68 42.69 42.60 42.62 0.1M
2021-12-16 42.82 42.92 42.82 42.86 0.1M
2021-12-15 43.05 43.10 42.75 43.02 0.3M
2021-12-14 43.15 43.18 43.06 43.11 0.2M
2021-12-13 43.10 43.31 43.09 43.30 0.2M
2021-12-10 43.27 43.30 43.16 43.20 0.2M
2021-12-09 43.17 43.28 43.13 43.21 0.2M
2021-12-08 43.20 43.25 43.08 43.22 0.2M
2021-12-07 43.14 43.28 43.14 43.23 0.8M
2021-12-06 42.75 42.94 42.73 42.91 0.3M
2021-12-03 42.67 42.82 42.51 42.82 0.5M
2021-12-02 42.58 42.74 42.58 42.73 0.1M
2021-12-01 42.50 42.66 42.44 42.46 0.1M
2021-11-30 42.45 42.65 42.34 42.34 0.1M
2021-11-29 42.29 42.58 42.29 42.55 0.1M
2021-11-26 42.32 42.47 42.08 42.17 0.1M
2021-11-24 42.87 42.96 42.81 42.87 0.0M
2021-11-23 42.92 42.97 42.81 42.84 0.1M
2021-11-22 43.47 43.47 43.07 43.07 0.1M
2021-11-19 43.56 43.56 43.43 43.49 0.2M
2021-11-18 43.50 43.56 43.40 43.55 0.1M
2021-11-17 43.43 43.49 43.40 43.49 0.1M
2021-11-16 43.51 43.57 43.47 43.49 0.0M
2021-11-15 43.66 43.82 43.61 43.62 0.1M
2021-11-12 43.67 43.67 43.60 43.63 0.0M
2021-11-11 43.26 43.45 43.26 43.37 0.0M
2021-11-10 43.61 43.64 43.20 43.20 0.0M
2021-11-09 43.79 43.79 43.68 43.70 0.0M
2021-11-08 43.86 43.88 43.77 43.81 0.0M
2021-11-05 43.69 43.93 43.65 43.90 0.1M
2021-11-04 43.54 43.71 43.53 43.64 0.0M
2021-11-03 43.49 43.56 43.36 43.56 0.0M
2021-11-02 43.44 43.51 43.43 43.47 0.0M
2021-11-01 43.45 43.45 43.36 43.42 0.1M
2021-10-29 43.80 43.87 43.72 43.72 0.1M
2021-10-28 43.95 44.01 43.92 43.93 0.1M
2021-10-27 43.93 44.11 43.93 44.05 0.1M
2021-10-26 43.90 43.90 43.82 43.83 0.1M
2021-10-25 43.77 43.83 43.76 43.83 0.1M
2021-10-22 43.67 43.78 43.63 43.77 0.1M
2021-10-21 43.83 43.84 43.67 43.67 0.1M
2021-10-20 43.92 43.96 43.89 43.96 0.1M
2021-10-19 43.95 44.02 43.92 43.92 0.1M
2021-10-18 43.98 43.98 43.80 43.91 0.1M
2021-10-15 43.93 43.96 43.85 43.90 0.1M
2021-10-14 43.91 44.02 43.90 43.96 0.1M
2021-10-13 43.68 43.84 43.68 43.84 0.2M
2021-10-12 43.61 43.71 43.57 43.62 0.2M
2021-10-11 43.75 43.75 43.53 43.54 0.1M
2021-10-08 43.89 43.89 43.74 43.75 0.1M
2021-10-07 43.92 44.15 43.91 43.93 0.1M
2021-10-06 43.70 43.83 43.70 43.79 0.1M
2021-10-05 43.92 43.98 43.80 43.97 0.2M
2021-10-04 44.12 44.12 43.96 43.98 0.0M
2021-10-01 44.19 44.19 44.05 44.10 0.0M
2021-09-30 44.45 44.61 44.33 44.36 0.1M
2021-09-29 44.43 44.50 44.35 44.38 0.1M
2021-09-28 44.33 44.33 44.22 44.29 0.0M
2021-09-27 44.38 44.44 44.37 44.42 0.0M
2021-09-24 44.66 44.66 44.56 44.58 0.0M
2021-09-23 45.01 45.05 44.80 44.80 0.0M
2021-09-22 45.06 45.14 44.99 45.04 0.0M
2021-09-21 45.12 45.13 44.94 44.98 0.1M
2021-09-20 45.10 45.10 44.86 44.93 0.1M
2021-09-17 45.33 45.34 45.27 45.28 0.1M
2021-09-16 45.46 45.50 45.40 45.41 0.1M
2021-09-15 45.58 45.66 45.57 45.66 0.0M
2021-09-14 45.67 45.72 45.65 45.68 0.0M
2021-09-13 45.57 45.65 45.55 45.64 0.0M
2021-09-10 45.63 45.63 45.52 45.52 0.0M
2021-09-09 45.49 45.62 45.49 45.62 0.3M
2021-09-08 45.57 45.61 45.53 45.56 0.1M
2021-09-07 45.61 45.64 45.53 45.57 0.1M
2021-09-03 45.56 45.61 45.54 45.59 0.1M
2021-09-02 45.72 45.72 45.62 45.67 0.1M
2021-09-01 45.63 45.65 45.61 45.63 0.1M
2021-08-31 45.80 45.87 45.65 45.79 0.1M
2021-08-30 45.65 45.77 45.65 45.77 0.1M
2021-08-27 45.44 45.66 45.42 45.64 0.0M
2021-08-26 45.45 45.45 45.37 45.39 0.1M
2021-08-25 45.45 45.46 45.42 45.45 0.1M
2021-08-24 45.35 45.45 45.33 45.41 0.1M
2021-08-23 45.19 45.30 45.17 45.28 0.0M
2021-08-20 45.15 45.21 45.11 45.16 0.1M
2021-08-19 45.15 45.32 45.09 45.21 0.3M
2021-08-18 45.26 45.33 45.19 45.24 0.0M
2021-08-17 45.30 45.37 45.19 45.37 0.1M
2021-08-16 45.29 45.36 45.28 45.33 0.1M
2021-08-13 45.21 45.31 45.19 45.31 0.0M
2021-08-12 45.09 45.16 45.06 45.16 0.1M
2021-08-11 45.03 45.07 45.02 45.06 0.0M
2021-08-10 45.02 45.03 44.96 45.00 0.1M
2021-08-09 45.06 45.06 44.93 44.95 0.1M
2021-08-06 45.15 45.20 45.07 45.09 0.0M
2021-08-05 45.20 45.23 45.18 45.21 0.1M
2021-08-04 45.31 45.31 45.16 45.22 0.0M
2021-08-03 45.29 45.29 45.24 45.26 0.1M
2021-08-02 45.27 45.31 45.18 45.19 0.0M
2021-07-30 45.28 45.40 45.28 45.37 0.1M
2021-07-29 45.29 45.30 45.20 45.27 0.1M
2021-07-28 45.11 45.24 45.08 45.23 0.0M
2021-07-27 45.25 45.28 45.10 45.13 0.0M
2021-07-26 45.39 45.46 45.36 45.36 0.0M
2021-07-23 45.43 45.53 45.40 45.53 0.1M
2021-07-22 45.41 45.46 45.40 45.44 0.0M
2021-07-21 45.39 45.40 45.33 45.37 0.0M
2021-07-20 45.38 45.44 45.32 45.43 0.1M
2021-07-19 45.45 45.45 45.27 45.32 0.1M
2021-07-16 45.63 45.64 45.51 45.53 0.1M
2021-07-15 45.58 45.58 45.50 45.57 0.0M
2021-07-14 45.48 45.52 45.47 45.49 0.1M
2021-07-13 45.46 45.53 45.32 45.36 0.3M
2021-07-12 45.49 45.50 45.47 45.50 0.1M
2021-07-09 45.45 45.57 45.42 45.44 0.1M
2021-07-08 45.32 45.40 45.32 45.36 0.0M
2021-07-07 45.50 45.59 45.43 45.47 0.1M
2021-07-06 45.46 45.46 45.32 45.44 0.1M
2021-07-02 45.48 45.54 45.47 45.53 0.1M
2021-07-01 45.56 45.56 45.45 45.49 0.2M
2021-06-30 45.63 45.74 45.63 45.72 0.1M
2021-06-29 45.63 45.68 45.60 45.68 0.1M
2021-06-28 45.69 45.74 45.69 45.72 0.0M
2021-06-25 45.75 45.79 45.70 45.73 0.4M
2021-06-24 45.77 45.78 45.72 45.75 0.0M
2021-06-23 45.75 45.77 45.64 45.73 0.1M
2021-06-22 45.56 45.64 45.55 45.62 0.1M
2021-06-21 45.68 45.71 45.64 45.70 0.1M
2021-06-18 45.71 45.82 45.67 45.68 0.1M
2021-06-17 45.75 45.76 45.68 45.71 0.1M
2021-06-16 45.89 45.94 45.43 45.55 0.1M
2021-06-15 45.76 46.00 45.69 45.91 0.2M
2021-06-14 46.04 46.04 45.82 45.84 0.0M
2021-06-11 46.12 46.13 46.05 46.10 0.0M
2021-06-10 45.91 46.05 45.90 46.03 0.1M
2021-06-09 46.02 46.04 45.95 45.95 0.1M
2021-06-08 45.91 45.95 45.86 45.90 0.0M
2021-06-07 45.76 45.79 45.75 45.77 0.0M
2021-06-04 45.62 45.80 45.62 45.79 0.0M
2021-06-03 45.63 45.63 45.54 45.56 0.1M
2021-06-02 45.67 45.76 45.66 45.75 0.1M
2021-06-01 45.62 45.63 45.57 45.62 0.0M
2021-05-28 45.69 45.81 45.69 45.78 0.1M
2021-05-27 45.74 45.74 45.63 45.67 0.0M
2021-05-26 45.78 45.80 45.75 45.78 0.1M
2021-05-25 45.62 45.74 45.62 45.74 0.1M
2021-05-24 45.53 45.63 45.52 45.57 0.0M
2021-05-21 45.57 45.60 45.48 45.51 0.1M
2021-05-20 45.43 45.61 45.43 45.61 0.1M
2021-05-19 45.40 45.47 45.30 45.34 0.1M
2021-05-18 45.51 45.63 45.51 45.54 0.1M
2021-05-17 45.49 45.54 45.42 45.52 0.1M
2021-05-14 45.40 45.44 45.37 45.42 0.0M
2021-05-13 45.08 45.27 45.08 45.23 0.1M
2021-05-12 45.17 45.22 45.03 45.05 0.1M
2021-05-11 45.29 45.40 45.26 45.35 0.0M
2021-05-10 45.47 45.51 45.41 45.45 0.1M
2021-05-07 45.45 45.56 45.40 45.49 0.0M
2021-05-06 45.27 45.36 45.27 45.36 0.1M
2021-05-05 45.23 45.26 45.17 45.22 0.0M
2021-05-04 45.14 45.19 45.05 45.19 0.3M
2021-05-03 45.18 45.30 45.11 45.13 0.1M
2021-04-30 45.30 45.36 45.26 45.36 0.1M
2021-04-29 45.17 45.24 45.12 45.24 0.1M
2021-04-28 45.07 45.27 45.06 45.16 0.1M
2021-04-27 45.23 45.34 45.08 45.09 0.1M
2021-04-26 45.32 45.36 45.26 45.26 0.1M
2021-04-23 45.36 45.44 45.31 45.42 0.1M
2021-04-22 45.34 45.55 45.29 45.33 0.2M
2021-04-21 45.18 45.31 45.18 45.31 0.1M
2021-04-20 45.23 45.25 45.15 45.17 0.2M
2021-04-19 45.26 45.31 45.22 45.30 0.1M
2021-04-16 45.29 45.31 45.22 45.26 0.1M
2021-04-15 45.16 45.38 45.15 45.34 0.1M
2021-04-14 45.00 45.02 44.92 44.95 0.0M
2021-04-13 44.80 44.99 44.80 44.98 0.0M
2021-04-12 44.88 44.91 44.77 44.83 0.1M
2021-04-09 44.75 44.79 44.70 44.78 0.1M
2021-04-08 44.66 44.78 44.56 44.74 0.1M
2021-04-07 44.76 44.76 44.61 44.61 0.1M
2021-04-06 44.56 44.69 44.52 44.69 0.1M
2021-04-05 44.39 44.47 44.35 44.46 0.1M
2021-04-01 44.42 44.57 44.38 44.56 0.1M
2021-03-31 44.38 44.58 44.38 44.47 0.1M
2021-03-30 44.16 44.34 44.13 44.31 0.1M
2021-03-29 44.47 44.47 44.33 44.36 0.0M
2021-03-26 44.48 44.55 44.42 44.55 0.1M
2021-03-25 44.52 44.57 44.42 44.56 0.1M
2021-03-24 44.64 44.71 44.58 44.59 0.2M
2021-03-23 44.74 44.75 44.58 44.58 0.1M
2021-03-22 44.59 44.88 44.59 44.86 0.1M
2021-03-19 44.84 45.00 44.78 45.00 0.0M
2021-03-18 44.81 44.97 44.80 44.81 0.2M
2021-03-17 44.69 45.30 44.52 45.29 0.1M
2021-03-16 44.91 44.99 44.82 44.89 0.1M
2021-03-15 44.64 44.75 44.61 44.75 0.1M
2021-03-12 44.66 44.67 44.43 44.51 0.1M
2021-03-11 44.86 45.05 44.66 44.89 0.1M
2021-03-10 44.31 44.55 44.28 44.54 0.1M
2021-03-09 44.29 44.42 44.27 44.27 0.0M
2021-03-08 44.37 44.42 43.99 44.00 0.1M
2021-03-05 44.67 44.67 44.43 44.58 0.2M
2021-03-04 44.97 44.99 44.53 44.55 0.2M
2021-03-03 45.05 45.05 44.89 44.92 0.1M
2021-03-02 45.22 45.24 45.13 45.15 0.1M
2021-03-01 45.10 45.38 45.10 45.27 0.3M
2021-02-26 45.19 45.20 45.03 45.13 0.1M
2021-02-25 45.43 45.47 44.97 45.03 0.2M
2021-02-24 45.45 45.77 45.34 45.62 0.1M
2021-02-23 45.40 45.53 45.31 45.50 0.2M
2021-02-22 45.37 45.45 45.32 45.40 0.1M
2021-02-19 45.84 45.85 45.68 45.71 0.0M
2021-02-18 45.86 45.88 45.75 45.88 0.1M
2021-02-17 45.60 45.84 45.56 45.84 0.0M
2021-02-16 45.96 45.96 45.60 45.60 0.1M
2021-02-12 46.03 46.27 45.94 45.94 0.3M
2021-02-11 46.14 46.18 46.07 46.13 0.1M
2021-02-10 46.06 46.07 46.00 46.05 0.1M
2021-02-09 46.06 46.08 45.99 45.99 0.0M
2021-02-08 46.05 46.18 46.03 46.18 0.1M
2021-02-05 46.20 46.21 46.09 46.12 0.1M
2021-02-04 45.92 46.09 45.92 46.07 0.1M
2021-02-03 45.89 45.92 45.83 45.83 0.2M
2021-02-02 45.86 45.95 45.80 45.94 0.1M
2021-02-01 45.71 45.87 45.71 45.83 0.1M
2021-01-29 45.74 45.89 45.69 45.71 0.1M
2021-01-28 45.71 45.84 45.71 45.71 0.2M
2021-01-27 45.64 45.67 45.51 45.55 0.1M
2021-01-26 45.87 45.90 45.84 45.85 0.1M
2021-01-25 45.90 45.92 45.80 45.92 0.1M
2021-01-22 45.65 45.83 45.64 45.77 0.1M
2021-01-21 45.81 45.99 45.68 45.75 0.1M
2021-01-20 45.74 45.82 45.73 45.80 0.1M
2021-01-19 45.67 45.83 45.61 45.67 0.1M
2021-01-15 45.58 45.62 45.43 45.56 0.1M
2021-01-14 45.83 45.83 45.62 45.63 0.0M
2021-01-13 45.57 45.79 45.57 45.70 0.0M
2021-01-12 45.71 45.75 45.47 45.62 0.1M
2021-01-11 46.07 46.07 45.73 45.92 0.1M
2021-01-08 46.26 46.26 46.08 46.26 0.0M
2021-01-07 46.22 46.29 46.04 46.26 0.0M
2021-01-06 46.16 46.27 46.01 46.20 0.0M
2021-01-05 46.32 46.32 46.18 46.29 0.0M
2021-01-04 46.49 46.73 46.24 46.31 0.1M