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
2023-12-29 36.36 36.43 36.35 36.35 0.1M
2023-12-28 36.41 36.52 36.36 36.43 0.0M
2023-12-27 36.46 36.52 36.46 36.50 0.0M
2023-12-26 36.25 36.42 36.24 36.39 0.0M
2023-12-22 36.28 36.34 36.22 36.30 0.1M
2023-12-21 36.25 36.38 36.20 36.30 0.0M
2023-12-20 36.20 36.25 36.13 36.13 0.0M
2023-12-19 36.08 36.25 36.08 36.20 0.0M
2023-12-18 36.12 36.13 36.04 36.10 0.1M
2023-12-15 36.11 36.16 36.03 36.07 0.0M
2023-12-14 36.07 36.18 36.01 36.12 0.0M
2023-12-13 35.56 36.06 35.56 36.06 0.0M
2023-12-12 35.43 35.56 35.32 35.55 0.0M
2023-12-11 35.47 35.49 35.37 35.43 0.0M
2023-12-08 35.37 35.51 35.37 35.48 0.0M
2023-12-07 35.49 35.58 35.49 35.51 0.0M
2023-12-06 35.47 35.64 35.46 35.49 0.0M
2023-12-05 35.34 35.47 35.34 35.39 0.0M
2023-12-04 35.31 35.31 35.18 35.27 0.0M
2023-12-01 35.09 35.55 35.09 35.55 0.0M
2023-11-30 35.37 35.38 35.26 35.31 0.0M
2023-11-29 35.38 35.56 35.38 35.55 0.0M
2023-11-28 35.08 35.34 35.03 35.34 0.0M
2023-11-27 35.00 35.18 34.99 35.16 0.0M
2023-11-24 35.10 35.15 35.08 35.10 0.0M
2023-11-22 34.97 35.06 34.88 35.06 0.0M
2023-11-21 34.88 34.91 34.82 34.90 0.0M
2023-11-20 34.57 34.85 34.57 34.85 0.1M
2023-11-17 34.52 34.64 34.52 34.62 0.1M
2023-11-16 34.37 34.53 34.37 34.51 0.0M
2023-11-15 34.30 34.33 34.21 34.26 0.0M
2023-11-14 34.22 34.41 34.22 34.36 0.0M
2023-11-13 33.93 33.96 33.80 33.90 0.1M
2023-11-10 33.99 34.08 33.95 34.07 0.0M
2023-11-09 34.18 34.18 33.94 33.95 0.0M
2023-11-08 34.20 34.25 34.16 34.22 0.0M
2023-11-07 34.12 34.24 34.12 34.20 0.0M
2023-11-06 34.28 34.28 34.08 34.10 0.0M
2023-11-03 34.26 34.42 34.26 34.36 0.0M
2023-11-02 34.04 34.12 33.99 34.06 0.0M
2023-11-01 33.44 33.80 33.44 33.80 0.0M
2023-10-31 33.58 33.65 33.57 33.61 0.0M
2023-10-30 33.51 33.57 33.47 33.56 0.0M
2023-10-27 33.53 33.54 33.41 33.49 0.1M
2023-10-26 33.46 33.54 33.43 33.54 0.0M
2023-10-25 33.50 33.50 33.38 33.41 0.0M
2023-10-24 33.44 33.59 33.42 33.59 0.0M
2023-10-23 33.18 33.45 33.14 33.33 0.0M
2023-10-20 33.25 33.26 33.16 33.20 0.0M
2023-10-19 33.23 33.34 33.09 33.11 0.0M
2023-10-18 33.36 33.36 33.10 33.29 0.0M
2023-10-17 33.40 33.50 33.39 33.47 0.0M
2023-10-16 33.50 33.57 33.48 33.53 0.0M
2023-10-13 33.63 33.66 33.45 33.48 0.1M
2023-10-12 33.65 33.65 33.40 33.47 0.0M
2023-10-11 33.68 33.71 33.59 33.71 0.0M
2023-10-10 33.53 33.74 33.52 33.52 0.0M
2023-10-09 33.32 33.51 33.29 33.48 0.0M
2023-10-06 33.07 33.45 33.05 33.43 0.0M
2023-10-05 33.41 33.43 33.27 33.32 0.0M
2023-10-04 33.32 33.38 33.20 33.38 0.0M
2023-10-03 33.40 33.47 33.18 33.19 0.1M
2023-10-02 33.72 33.75 33.52 33.52 0.0M
2023-09-29 34.27 34.27 34.00 34.04 0.0M
2023-09-28 33.98 34.09 33.92 34.08 0.1M
2023-09-27 34.24 34.27 33.99 34.04 0.1M
2023-09-26 34.34 34.37 34.13 34.14 0.0M
2023-09-25 34.37 34.38 34.32 34.35 0.0M
2023-09-22 34.45 34.54 34.45 34.45 0.0M
2023-09-21 34.48 34.48 34.26 34.32 0.0M
2023-09-20 34.76 34.81 34.56 34.62 0.2M
2023-09-19 34.63 34.66 34.58 34.65 0.0M
2023-09-18 34.65 34.68 34.64 34.68 0.0M
2023-09-15 34.69 34.70 34.64 34.65 0.0M
2023-09-14 34.81 34.81 34.72 34.75 0.0M
2023-09-13 34.66 34.71 34.65 34.68 0.0M
2023-09-12 34.63 34.70 34.63 34.68 0.0M
2023-09-11 34.62 34.66 34.59 34.66 0.0M
2023-09-08 34.75 34.82 34.67 34.69 0.0M
2023-09-07 34.50 34.68 34.49 34.68 0.0M
2023-09-06 34.50 34.50 34.38 34.46 0.0M
2023-09-05 34.74 34.75 34.53 34.53 0.0M
2023-09-01 34.83 34.84 34.66 34.73 0.0M
2023-08-31 34.92 34.96 34.90 34.92 0.1M
2023-08-30 34.97 35.04 34.91 34.95 0.0M
2023-08-29 34.82 35.07 34.82 35.05 0.0M
2023-08-28 34.72 34.80 34.67 34.80 0.1M
2023-08-25 34.70 34.76 34.64 34.68 0.0M
2023-08-24 34.86 34.86 34.64 34.64 0.0M
2023-08-23 34.61 34.82 34.61 34.81 0.0M
2023-08-22 34.42 34.44 34.37 34.41 0.0M
2023-08-21 34.47 34.47 34.31 34.35 0.0M
2023-08-18 34.40 34.52 34.40 34.43 0.0M
2023-08-17 34.54 34.54 34.44 34.49 0.0M
2023-08-16 34.58 34.62 34.51 34.52 0.0M
2023-08-15 34.61 34.61 34.52 34.54 0.0M
2023-08-14 34.84 34.87 34.78 34.78 0.1M
2023-08-11 35.13 35.18 35.09 35.14 0.0M
2023-08-10 35.30 35.38 35.18 35.20 0.0M
2023-08-09 35.17 35.23 35.17 35.19 0.1M
2023-08-08 35.13 35.16 35.09 35.13 0.0M
2023-08-07 35.26 35.27 35.13 35.13 0.1M
2023-08-04 35.12 35.30 35.11 35.21 0.0M
2023-08-03 34.95 34.95 34.84 34.85 0.1M
2023-08-02 35.10 35.10 34.88 35.03 0.0M
2023-08-01 35.39 35.39 35.25 35.25 0.0M
2023-07-31 35.77 35.82 35.70 35.72 0.0M
2023-07-28 35.52 35.72 35.52 35.72 0.0M
2023-07-27 35.52 35.55 35.28 35.29 0.1M
2023-07-26 35.38 35.43 35.31 35.40 0.1M
2023-07-25 35.32 35.38 35.28 35.36 0.0M
2023-07-24 35.46 35.47 35.36 35.37 0.0M
2023-07-21 35.25 35.32 35.23 35.31 0.0M
2023-07-20 35.20 35.21 35.12 35.19 0.0M
2023-07-19 35.45 35.49 35.31 35.37 0.0M
2023-07-18 35.37 35.53 35.37 35.49 0.1M
2023-07-17 35.30 35.38 35.29 35.36 0.0M
2023-07-14 35.41 35.44 35.32 35.33 0.0M
2023-07-13 35.34 35.54 35.34 35.53 0.1M
2023-07-12 35.04 35.18 35.04 35.17 0.1M
2023-07-11 34.71 34.81 34.71 34.81 0.0M
2023-07-10 34.49 34.57 34.47 34.56 0.0M
2023-07-07 34.37 34.53 34.35 34.42 0.0M
2023-07-06 34.54 34.54 34.32 34.36 0.0M
2023-07-05 34.85 34.89 34.79 34.81 0.1M
2023-07-03 34.89 35.00 34.89 34.97 0.0M
2023-06-30 35.04 35.17 35.04 35.13 0.0M
2023-06-29 34.97 34.98 34.89 34.93 0.0M
2023-06-28 35.01 35.05 34.98 35.03 0.0M
2023-06-27 35.03 35.03 34.96 34.97 0.0M
2023-06-26 34.93 34.99 34.71 34.97 0.1M
2023-06-23 34.95 34.98 34.90 34.90 0.0M
2023-06-22 34.94 34.96 34.89 34.90 0.0M
2023-06-21 34.88 35.04 34.83 35.01 0.0M
2023-06-20 34.91 34.95 34.86 34.89 0.0M
2023-06-16 35.03 35.03 34.93 34.97 0.0M
2023-06-15 34.92 35.04 34.91 35.04 0.1M
2023-06-14 34.89 34.98 34.77 34.91 0.0M
2023-06-13 34.77 34.92 34.77 34.81 0.1M
2023-06-12 34.70 34.79 34.67 34.79 0.0M
2023-06-09 34.56 34.67 34.56 34.62 0.0M
2023-06-08 34.44 34.57 34.44 34.56 0.0M
2023-06-07 34.50 34.56 34.44 34.46 0.1M
2023-06-06 34.40 34.59 34.40 34.56 0.1M
2023-06-05 34.37 34.48 34.36 34.47 0.0M
2023-06-02 34.20 34.29 34.20 34.22 0.0M
2023-06-01 33.91 34.11 33.89 34.11 0.0M
2023-05-31 34.13 34.13 34.04 34.06 0.0M
2023-05-30 34.08 34.17 34.00 34.17 0.0M
2023-05-26 33.78 33.92 33.78 33.90 0.0M
2023-05-25 33.93 33.93 33.73 33.73 0.0M
2023-05-24 33.90 33.90 33.76 33.80 0.0M
2023-05-23 33.88 33.88 33.81 33.84 0.1M
2023-05-22 33.84 33.85 33.80 33.81 0.0M
2023-05-19 33.86 33.93 33.85 33.87 0.0M
2023-05-18 33.84 33.85 33.77 33.78 0.0M
2023-05-17 33.95 33.95 33.86 33.91 0.0M
2023-05-16 33.99 33.99 33.92 33.92 0.0M
2023-05-15 34.06 34.09 34.01 34.06 0.0M
2023-05-12 34.43 34.44 34.30 34.30 0.0M
2023-05-11 34.51 34.53 34.44 34.51 0.0M
2023-05-10 34.44 34.45 34.35 34.38 0.3M
2023-05-09 34.24 34.31 34.22 34.31 0.1M
2023-05-08 34.36 34.37 34.26 34.32 0.0M
2023-05-05 34.32 34.45 34.31 34.39 0.0M
2023-05-04 34.44 34.44 34.28 34.31 0.1M
2023-05-03 34.44 34.51 34.43 34.45 0.0M
2023-05-02 34.37 34.43 34.34 34.38 0.0M
2023-05-01 34.48 34.51 34.37 34.39 0.1M
2023-04-28 34.59 34.80 34.59 34.79 0.0M
2023-04-27 34.56 34.56 34.49 34.51 0.0M
2023-04-26 34.63 34.63 34.45 34.45 0.0M
2023-04-25 34.56 34.64 34.55 34.58 0.0M
2023-04-24 34.45 34.54 34.45 34.54 0.1M
2023-04-21 34.55 34.57 34.46 34.48 0.0M
2023-04-20 34.55 34.59 34.51 34.54 0.0M
2023-04-19 34.65 34.69 34.61 34.63 0.0M
2023-04-18 34.81 34.92 34.80 34.83 0.0M
2023-04-17 34.92 35.00 34.79 34.84 0.0M
2023-04-14 35.02 35.08 34.96 35.02 0.0M
2023-04-13 35.00 35.11 34.98 35.04 0.1M
2023-04-12 34.96 35.09 34.83 34.92 0.0M
2023-04-11 34.87 34.88 34.79 34.82 0.0M
2023-04-10 34.76 34.83 34.73 34.83 0.0M
2023-04-06 34.87 34.89 34.82 34.83 0.0M
2023-04-05 34.85 34.91 34.75 34.84 0.0M
2023-04-04 35.09 35.15 35.01 35.01 0.1M
2023-04-03 35.07 35.18 35.05 35.12 0.1M
2023-03-31 35.04 35.26 35.04 35.24 0.1M
2023-03-30 34.93 35.02 34.90 35.00 0.1M
2023-03-29 34.60 34.73 34.60 34.70 0.0M
2023-03-28 34.52 34.56 34.43 34.50 0.0M
2023-03-27 34.54 34.59 34.52 34.55 0.0M
2023-03-24 34.69 34.75 34.60 34.62 0.0M
2023-03-23 34.85 34.95 34.69 34.82 0.0M
2023-03-22 34.54 34.99 34.50 34.72 0.0M
2023-03-21 34.55 34.61 34.52 34.58 0.0M
2023-03-20 34.24 34.40 34.24 34.34 0.0M
2023-03-17 34.49 34.49 34.30 34.33 0.0M
2023-03-16 34.56 34.70 34.46 34.56 0.1M
2023-03-15 34.42 34.62 34.38 34.60 0.0M
2023-03-14 34.80 34.87 34.60 34.67 0.0M
2023-03-13 34.89 34.95 34.66 34.70 0.1M
2023-03-10 35.00 35.03 34.79 34.93 0.0M
2023-03-09 34.96 35.07 34.80 34.86 0.0M
2023-03-08 35.06 35.15 34.86 34.95 0.0M
2023-03-07 35.31 35.32 35.04 35.16 0.0M
2023-03-06 35.38 35.38 35.17 35.20 0.0M
2023-03-03 35.05 35.30 35.01 35.29 0.0M
2023-03-02 34.75 34.87 34.66 34.86 0.1M
2023-03-01 35.11 35.12 34.91 34.93 0.1M
2023-02-28 35.27 35.36 35.19 35.29 0.0M
2023-02-27 35.46 35.49 35.35 35.46 0.0M
2023-02-24 35.22 35.30 35.16 35.23 0.0M
2023-02-23 35.26 35.62 35.15 35.47 0.1M
2023-02-22 34.89 34.96 34.83 34.86 0.0M
2023-02-21 35.02 35.02 34.70 34.73 0.0M
2023-02-17 35.18 35.27 35.13 35.26 0.0M
2023-02-16 35.42 35.45 35.30 35.31 0.1M
2023-02-15 35.54 35.55 35.46 35.53 0.0M
2023-02-14 35.64 35.68 35.42 35.58 0.1M
2023-02-13 35.58 35.63 35.53 35.53 0.0M
2023-02-10 35.63 35.67 35.44 35.53 0.1M
2023-02-09 36.24 36.24 35.74 35.75 0.3M
2023-02-08 36.16 36.18 35.95 36.04 0.0M
2023-02-07 36.01 36.21 35.95 36.13 0.1M
2023-02-06 36.22 36.26 36.02 36.06 0.0M
2023-02-03 36.52 36.72 36.51 36.51 0.1M
2023-02-02 37.03 37.08 36.88 36.97 0.2M
2023-02-01 36.43 36.87 36.35 36.85 0.1M
2023-01-31 36.39 36.52 36.39 36.51 0.1M
2023-01-30 36.55 36.63 36.41 36.41 0.0M
2023-01-27 36.66 36.81 36.61 36.75 0.1M
2023-01-26 36.71 36.82 36.61 36.82 0.1M
2023-01-25 36.71 36.82 36.63 36.82 0.1M
2023-01-24 36.63 36.84 36.58 36.82 0.1M
2023-01-23 36.64 36.76 36.62 36.75 0.1M
2023-01-20 36.51 36.66 36.50 36.66 0.0M
2023-01-19 36.58 36.70 36.49 36.63 0.1M
2023-01-18 36.89 37.01 36.59 36.68 0.1M
2023-01-17 36.19 36.51 36.18 36.47 0.0M
2023-01-13 36.26 36.50 36.26 36.43 0.2M
2023-01-12 36.27 36.54 36.04 36.49 0.2M
2023-01-11 36.15 36.24 36.08 36.13 0.0M
2023-01-10 35.73 35.83 35.69 35.80 0.1M
2023-01-09 35.82 36.04 35.82 35.93 0.0M
2023-01-06 35.56 36.09 35.53 36.04 0.3M
2023-01-05 35.44 35.54 35.35 35.44 0.0M
2023-01-04 35.51 35.67 35.47 35.65 0.1M
2023-01-03 35.35 35.36 35.08 35.22 0.1M