PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)

HYS
🏛️ アメリカ →
95.55
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 88.93 89.30 88.69 89.26 0.3M
2022-12-29 88.41 89.26 88.27 89.24 0.3M
2022-12-28 89.63 89.80 88.55 88.58 0.7M
2022-12-27 90.27 90.31 89.54 89.58 0.3M
2022-12-23 89.95 90.42 89.85 90.37 0.2M
2022-12-22 90.22 90.30 89.80 89.99 0.6M
2022-12-21 90.20 90.59 90.20 90.52 0.5M
2022-12-20 89.82 90.15 89.66 89.97 0.1M
2022-12-19 90.18 90.22 89.94 90.06 0.4M
2022-12-16 90.31 90.49 90.12 90.29 0.7M
2022-12-15 90.64 90.72 90.43 90.61 2.0M
2022-12-14 91.36 91.46 90.55 91.07 0.6M
2022-12-13 91.62 91.81 90.81 91.50 1.2M
2022-12-12 90.58 90.69 90.39 90.65 0.5M
2022-12-09 90.19 90.62 90.19 90.36 0.2M
2022-12-08 90.43 90.53 90.17 90.37 0.2M
2022-12-07 90.02 90.60 90.02 90.33 0.3M
2022-12-06 90.35 90.38 89.91 90.00 0.2M
2022-12-05 90.65 90.70 90.16 90.28 0.2M
2022-12-02 90.36 90.99 90.36 90.86 0.2M
2022-12-01 90.89 91.13 90.70 91.04 0.3M
2022-11-30 90.27 91.46 90.10 91.46 0.2M
2022-11-29 89.93 90.43 89.81 90.36 0.2M
2022-11-28 90.54 90.58 89.86 89.93 0.2M
2022-11-25 90.86 90.86 90.58 90.72 0.1M
2022-11-23 90.36 90.94 90.36 90.89 0.2M
2022-11-22 90.12 90.62 90.07 90.54 0.3M
2022-11-21 89.95 90.15 89.89 90.01 0.2M
2022-11-18 90.10 90.12 89.77 90.01 0.4M
2022-11-17 89.62 89.94 89.56 89.86 0.4M
2022-11-16 90.23 90.36 90.09 90.16 0.1M
2022-11-15 90.49 90.49 89.84 90.37 0.4M
2022-11-14 90.21 90.28 89.53 89.63 0.8M
2022-11-11 90.08 90.68 89.97 90.26 0.4M
2022-11-10 89.76 90.50 89.59 90.19 0.5M
2022-11-09 88.69 88.78 87.97 88.14 0.2M
2022-11-08 89.07 89.21 88.70 88.91 0.3M
2022-11-07 89.20 89.20 88.73 88.96 0.2M
2022-11-04 88.91 89.06 88.37 88.74 0.3M
2022-11-03 87.86 88.60 87.73 88.45 0.7M
2022-11-02 89.42 90.08 88.58 88.67 0.6M
2022-11-01 89.79 89.79 88.97 89.29 0.5M
2022-10-31 89.94 89.95 89.36 89.40 0.1M
2022-10-28 89.92 90.65 89.92 90.43 0.7M
2022-10-27 89.62 90.11 89.47 89.97 0.1M
2022-10-26 89.06 89.74 88.95 89.52 0.2M
2022-10-25 88.78 89.41 88.78 89.34 0.8M
2022-10-24 88.75 89.14 88.43 88.76 0.3M
2022-10-21 87.86 88.65 87.80 88.55 0.1M
2022-10-20 88.35 88.81 87.82 87.91 0.2M
2022-10-19 88.50 88.62 88.12 88.19 0.3M
2022-10-18 89.05 89.05 88.43 88.75 0.1M
2022-10-17 87.97 88.42 87.97 88.38 0.2M
2022-10-14 88.12 88.25 87.29 87.40 0.2M
2022-10-13 86.55 87.85 86.46 87.72 0.2M
2022-10-12 87.38 87.70 87.38 87.49 0.1M
2022-10-11 87.26 87.88 87.24 87.36 0.1M
2022-10-10 87.90 87.90 86.82 87.02 0.1M
2022-10-07 88.41 88.53 87.95 87.95 0.3M
2022-10-06 88.93 89.11 88.62 88.68 2.7M
2022-10-05 88.80 89.00 88.27 88.90 0.1M
2022-10-04 88.43 89.29 88.43 89.11 0.4M
2022-10-03 87.48 88.05 87.41 88.05 0.4M
2022-09-30 87.79 88.33 87.22 87.35 0.4M
2022-09-29 87.71 87.97 87.39 87.86 0.3M
2022-09-28 87.40 88.38 87.40 88.28 0.5M
2022-09-27 87.91 87.98 87.01 87.10 0.7M
2022-09-26 87.83 88.14 87.07 87.24 0.5M
2022-09-23 88.57 88.61 87.84 88.06 0.3M
2022-09-22 89.07 89.16 88.65 88.84 0.3M
2022-09-21 89.55 89.94 88.96 89.28 0.2M
2022-09-20 89.63 89.72 89.40 89.50 0.3M
2022-09-19 89.36 90.13 89.36 90.12 0.4M
2022-09-16 89.05 89.68 88.97 89.65 0.3M
2022-09-15 89.86 89.92 89.31 89.38 0.9M
2022-09-14 89.85 90.41 89.81 89.86 0.3M
2022-09-13 90.43 90.57 89.69 89.69 0.6M
2022-09-12 91.56 91.59 91.14 91.41 1.1M
2022-09-09 91.10 91.53 91.00 91.25 0.8M
2022-09-08 90.30 91.15 90.30 91.07 0.7M
2022-09-07 89.73 90.69 89.72 90.63 1.1M
2022-09-06 89.91 89.93 89.41 89.74 0.6M
2022-09-02 90.23 90.63 89.78 89.90 0.9M
2022-09-01 89.35 89.99 89.10 89.92 0.9M
2022-08-31 90.26 90.35 89.71 89.85 0.8M
2022-08-30 90.82 90.83 89.95 90.25 0.1M
2022-08-29 90.55 91.00 90.13 90.74 0.3M
2022-08-26 92.08 92.11 90.95 90.96 0.2M
2022-08-25 91.59 92.10 91.58 92.04 0.1M
2022-08-24 91.43 91.60 91.32 91.53 0.3M
2022-08-23 91.21 91.46 90.92 91.27 0.3M
2022-08-22 91.36 91.40 90.96 91.01 0.5M
2022-08-19 92.26 92.26 91.73 91.84 0.6M
2022-08-18 92.54 92.65 92.44 92.58 0.1M
2022-08-17 92.57 92.72 92.19 92.32 0.5M
2022-08-16 93.29 93.29 92.85 93.00 0.2M
2022-08-15 93.27 93.53 93.18 93.39 0.5M
2022-08-12 92.94 93.50 92.80 93.40 0.8M
2022-08-11 93.18 93.58 92.62 92.68 0.2M
2022-08-10 92.81 93.02 92.70 93.01 0.3M
2022-08-09 92.28 92.35 91.99 91.99 0.3M
2022-08-08 92.64 92.99 92.39 92.51 0.5M
2022-08-05 92.00 92.49 91.93 92.34 1.1M
2022-08-04 92.42 92.68 92.41 92.55 0.4M
2022-08-03 92.09 92.50 91.89 92.40 0.3M
2022-08-02 92.19 92.20 91.75 91.80 0.8M
2022-08-01 91.76 92.18 91.73 92.02 1.4M
2022-07-29 92.27 92.61 92.10 92.43 0.2M
2022-07-28 91.41 92.28 91.41 92.25 0.2M
2022-07-27 90.93 91.57 90.93 91.47 0.6M
2022-07-26 90.89 90.94 90.63 90.63 0.3M
2022-07-25 91.28 91.33 91.01 91.17 0.2M
2022-07-22 91.80 91.80 90.95 91.28 0.3M
2022-07-21 90.34 91.51 90.11 91.51 0.9M
2022-07-20 90.13 91.09 90.13 90.68 0.2M
2022-07-19 89.11 90.33 89.11 90.11 0.2M
2022-07-18 90.11 90.17 89.16 89.25 0.1M
2022-07-15 89.01 90.06 89.01 89.99 0.6M
2022-07-14 88.42 89.11 88.14 88.96 0.2M
2022-07-13 88.48 89.53 88.48 89.32 0.1M
2022-07-12 89.18 89.48 89.09 89.26 0.2M
2022-07-11 89.63 89.63 89.06 89.11 0.3M
2022-07-08 89.17 89.63 89.07 89.59 0.2M
2022-07-07 88.75 89.65 88.70 89.59 0.2M
2022-07-06 88.81 88.81 88.27 88.47 0.1M
2022-07-05 88.39 88.66 87.98 88.61 0.2M
2022-07-01 88.36 88.97 88.23 88.70 0.3M
2022-06-30 88.42 88.74 88.20 88.53 0.2M
2022-06-29 88.55 88.69 88.49 88.63 0.2M
2022-06-28 89.53 89.72 88.73 88.78 0.3M
2022-06-27 90.01 90.14 89.64 89.64 0.1M
2022-06-24 89.70 90.27 89.59 90.00 0.2M
2022-06-23 89.08 89.54 88.92 89.31 0.5M
2022-06-22 88.80 89.31 88.80 88.95 0.3M
2022-06-21 89.57 89.67 88.91 89.02 0.6M
2022-06-17 88.70 89.46 88.67 89.00 0.2M
2022-06-16 88.87 89.14 88.17 88.66 0.7M
2022-06-15 88.69 90.08 88.69 89.61 1.2M
2022-06-14 88.17 88.93 87.69 88.14 1.2M
2022-06-13 88.97 89.01 87.04 87.19 7.6M
2022-06-10 91.06 91.24 89.98 90.22 2.3M
2022-06-09 92.12 92.38 91.68 91.83 3.3M
2022-06-08 92.85 92.88 92.24 92.35 0.2M
2022-06-07 92.48 93.12 92.48 92.97 0.3M
2022-06-06 93.39 93.39 92.68 92.90 0.3M
2022-06-03 93.28 93.40 93.04 93.04 0.3M
2022-06-02 93.27 93.69 93.17 93.68 0.3M
2022-06-01 93.54 93.86 93.23 93.51 3.4M
2022-05-31 94.28 94.35 93.76 94.06 3.7M
2022-05-27 94.12 94.59 93.84 94.59 0.2M
2022-05-26 93.09 93.95 93.05 93.95 0.2M
2022-05-25 92.18 93.07 91.98 93.07 0.3M
2022-05-24 91.36 92.13 91.36 92.13 0.2M
2022-05-23 91.62 91.76 91.51 91.64 0.1M
2022-05-20 91.78 91.82 91.17 91.43 0.1M
2022-05-19 91.03 91.71 91.01 91.71 0.2M
2022-05-18 91.43 91.43 90.95 90.95 0.3M
2022-05-17 91.90 91.90 91.46 91.52 0.2M
2022-05-16 91.64 91.92 91.62 91.73 0.2M
2022-05-13 91.85 91.99 91.30 91.74 0.6M
2022-05-12 91.50 91.97 91.25 91.58 0.1M
2022-05-11 92.06 92.46 91.60 91.68 0.4M
2022-05-10 92.50 92.50 91.77 92.14 0.3M
2022-05-09 92.19 92.32 91.76 91.81 0.3M
2022-05-06 92.50 93.01 92.26 92.47 0.9M
2022-05-05 93.91 93.91 92.72 92.91 0.7M
2022-05-04 93.43 94.44 93.06 94.16 0.3M
2022-05-03 93.28 93.77 93.05 93.43 0.5M
2022-05-02 93.19 93.34 92.79 93.18 0.8M
2022-04-29 94.28 94.28 93.39 93.46 0.2M
2022-04-28 93.84 94.50 93.69 94.36 0.3M
2022-04-27 94.48 94.48 93.77 93.83 0.2M
2022-04-26 94.72 94.72 94.10 94.12 0.7M
2022-04-25 94.26 94.93 94.17 94.79 0.4M
2022-04-22 94.31 94.55 94.04 94.15 0.4M
2022-04-21 95.16 95.36 94.47 94.54 0.3M
2022-04-20 95.24 95.31 94.96 95.15 0.3M
2022-04-19 94.88 95.14 94.72 94.99 0.4M
2022-04-18 94.90 95.20 94.77 94.89 0.2M
2022-04-14 95.33 95.51 94.61 94.86 0.1M
2022-04-13 95.05 95.52 94.89 95.49 0.6M
2022-04-12 94.79 95.23 94.74 95.02 0.3M
2022-04-11 94.89 94.89 94.30 94.38 0.3M
2022-04-08 95.18 95.31 94.88 94.89 0.6M
2022-04-07 95.34 95.46 95.17 95.25 0.9M
2022-04-06 95.20 95.69 95.04 95.29 0.7M
2022-04-05 96.38 96.51 95.67 95.68 0.9M
2022-04-04 95.95 96.56 95.85 96.48 0.8M
2022-04-01 95.87 96.05 95.64 95.96 0.7M
2022-03-31 96.46 96.48 96.11 96.21 0.2M
2022-03-30 96.62 96.62 96.29 96.47 0.2M
2022-03-29 96.14 96.76 96.11 96.76 0.4M
2022-03-28 95.20 95.68 95.20 95.64 0.1M
2022-03-25 95.78 95.78 95.23 95.36 0.1M
2022-03-24 95.55 95.77 95.35 95.58 0.1M
2022-03-23 95.59 95.78 95.43 95.56 0.1M
2022-03-22 95.26 95.72 95.26 95.64 0.1M
2022-03-21 96.09 96.09 95.09 95.27 0.0M
2022-03-18 95.77 96.02 95.50 95.95 0.1M
2022-03-17 95.42 95.86 95.36 95.82 0.2M
2022-03-16 94.81 95.38 94.34 95.36 0.2M
2022-03-15 93.96 94.48 93.94 94.26 0.2M
2022-03-14 94.58 94.58 93.68 93.87 0.3M
2022-03-11 95.10 95.13 94.43 94.53 0.1M
2022-03-10 95.27 95.27 94.88 95.03 0.1M
2022-03-09 95.00 95.52 95.00 95.46 0.2M
2022-03-08 95.02 95.27 94.57 94.75 0.3M
2022-03-07 95.58 95.58 94.90 94.91 0.6M
2022-03-04 96.15 96.15 95.50 95.66 0.7M
2022-03-03 96.53 96.72 96.00 96.03 0.9M
2022-03-02 96.37 96.37 95.96 96.26 0.8M
2022-03-01 96.54 96.80 95.92 96.05 0.6M
2022-02-28 96.71 97.07 96.54 96.82 0.2M
2022-02-25 96.71 96.89 96.62 96.81 0.2M
2022-02-24 95.28 96.41 94.65 96.37 0.2M
2022-02-23 96.31 96.37 96.03 96.06 0.1M
2022-02-22 96.19 96.50 96.05 96.28 0.3M
2022-02-18 96.22 96.43 96.03 96.30 0.1M
2022-02-17 96.49 96.49 96.16 96.18 0.1M
2022-02-16 95.98 96.62 95.98 96.56 0.1M
2022-02-15 96.26 96.30 96.02 96.07 0.3M
2022-02-14 96.01 96.26 95.75 96.07 0.3M
2022-02-11 96.47 96.52 95.89 96.08 0.3M
2022-02-10 96.88 97.03 96.16 96.18 0.5M
2022-02-09 96.96 97.22 96.96 97.18 0.3M
2022-02-08 96.90 96.98 96.70 96.74 0.2M
2022-02-07 96.90 97.02 96.46 96.85 0.8M
2022-02-04 96.96 96.96 96.38 96.80 0.7M
2022-02-03 97.48 97.48 96.95 97.01 0.7M
2022-02-02 97.78 97.78 97.38 97.60 0.6M
2022-02-01 97.37 97.55 97.06 97.52 0.5M
2022-01-31 97.22 97.47 96.85 97.28 3.4M
2022-01-28 97.08 97.39 96.80 97.27 0.1M
2022-01-27 97.46 97.74 96.84 97.08 0.2M
2022-01-26 98.07 98.17 97.28 97.46 0.1M
2022-01-25 97.77 97.81 97.51 97.63 0.3M
2022-01-24 97.66 97.94 97.32 97.81 0.1M
2022-01-21 97.69 98.06 97.69 97.85 0.1M
2022-01-20 98.32 98.46 97.85 97.85 0.2M
2022-01-19 98.31 98.41 98.10 98.10 0.2M
2022-01-18 98.30 98.30 98.10 98.10 0.3M
2022-01-14 98.40 98.46 98.29 98.41 0.1M
2022-01-13 98.76 98.76 98.38 98.42 0.2M
2022-01-12 98.64 98.78 98.51 98.64 0.1M
2022-01-11 98.25 98.50 98.09 98.43 0.4M
2022-01-10 98.15 98.41 97.75 98.27 0.2M
2022-01-07 98.32 98.32 98.03 98.03 0.2M
2022-01-06 98.39 98.39 98.11 98.11 0.2M
2022-01-05 98.77 98.79 98.14 98.14 0.3M
2022-01-04 98.97 98.97 98.60 98.67 0.1M
2022-01-03 99.07 99.07 98.65 98.74 0.3M