BondBloxx US High Yield Consumer Cyclicals Sector ETF (XHYC)

XHYC
🏛️ アメリカ →
37.63
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 34.28 34.35 34.28 34.35 0.0M
2022-12-29 34.40 34.40 34.40 34.40 0.0M
2022-12-28 34.07 34.07 34.07 34.07 0.0M
2022-12-19 34.99 34.99 34.90 34.90 0.0M
2022-12-14 35.61 35.61 35.35 35.37 0.0M
2022-12-12 35.21 35.21 35.18 35.18 0.0M
2022-12-09 35.10 35.10 35.10 35.10 0.0M
2022-12-08 35.09 35.09 35.09 35.09 0.0M
2022-12-05 35.25 35.25 35.07 35.07 0.0M
2022-12-02 35.41 35.41 35.41 35.41 0.0M
2022-12-01 35.45 35.45 35.42 35.42 0.0M
2022-11-30 35.47 35.47 35.47 35.47 0.0M
2022-11-29 34.98 34.98 34.98 34.98 0.0M
2022-11-28 35.15 35.15 34.81 34.81 0.0M
2022-11-25 35.27 35.27 35.20 35.20 0.0M
2022-11-22 35.06 35.06 35.06 35.06 0.0M
2022-11-21 34.89 34.89 34.89 34.89 0.0M
2022-11-17 34.82 34.82 34.82 34.82 0.0M
2022-11-16 34.97 34.97 34.97 34.97 0.0M
2022-11-15 35.13 35.13 35.05 35.05 0.0M
2022-11-14 34.71 34.71 34.71 34.71 0.0M
2022-11-11 34.88 34.88 34.88 34.88 0.0M
2022-11-10 34.72 34.72 34.72 34.72 0.0M
2022-11-09 33.82 33.82 33.71 33.71 0.0M
2022-11-08 34.11 34.11 34.11 34.11 0.0M
2022-11-07 34.13 34.13 34.13 34.13 0.0M
2022-11-03 33.99 33.99 33.99 33.99 0.0M
2022-10-31 34.45 34.45 34.45 34.45 0.0M
2022-10-28 35.03 35.03 35.03 35.03 0.0M
2022-10-27 34.80 34.80 34.80 34.80 0.0M
2022-10-26 34.47 34.47 34.47 34.47 0.0M
2022-10-24 34.09 34.09 34.09 34.09 0.0M
2022-10-19 34.00 34.00 34.00 34.00 0.0M
2022-10-18 34.52 34.52 34.31 34.31 0.0M
2022-10-17 34.10 34.10 34.10 34.10 0.0M
2022-10-14 33.99 33.99 33.60 33.67 0.0M
2022-10-13 33.81 33.81 33.81 33.81 0.0M
2022-10-11 33.65 33.65 33.65 33.65 0.0M
2022-10-10 33.54 33.54 33.54 33.54 0.0M
2022-10-07 34.00 34.00 34.00 34.00 0.0M
2022-10-05 34.54 34.54 34.54 34.54 0.0M
2022-10-04 34.62 34.62 34.62 34.62 0.0M
2022-09-30 34.21 34.34 33.66 33.66 0.0M
2022-09-29 34.14 34.14 34.14 34.14 0.0M
2022-09-28 34.40 34.54 34.40 34.54 0.0M
2022-09-27 33.93 33.93 33.93 33.93 0.0M
2022-09-23 34.42 34.44 34.40 34.40 0.0M
2022-09-22 34.98 34.98 34.85 34.85 0.0M
2022-09-20 35.19 35.19 35.19 35.19 0.0M
2022-09-16 35.05 35.38 35.05 35.38 0.0M
2022-09-14 35.56 35.56 35.56 35.56 0.0M
2022-09-13 35.79 35.79 35.49 35.49 0.0M
2022-09-12 36.32 36.32 36.27 36.27 0.0M
2022-09-09 36.11 36.11 36.11 36.11 0.0M
2022-09-08 35.99 35.99 35.99 35.99 0.0M
2022-09-06 35.32 35.32 35.32 35.32 0.0M
2022-09-02 35.41 35.41 35.41 35.41 0.0M
2022-08-31 35.56 35.56 35.56 35.56 0.0M
2022-08-30 35.81 35.81 35.74 35.74 0.0M
2022-08-25 36.44 36.69 36.44 36.69 0.0M
2022-08-24 36.36 36.39 36.35 36.37 0.0M
2022-08-22 36.33 36.33 36.27 36.27 0.0M
2022-08-19 36.91 36.91 36.65 36.65 0.0M
2022-08-17 37.03 37.03 37.03 37.03 0.0M
2022-08-16 37.34 37.34 37.27 37.27 0.0M
2022-08-15 37.40 37.40 37.40 37.40 0.0M
2022-08-12 37.32 37.32 37.32 37.32 0.0M
2022-08-11 37.34 37.34 37.12 37.12 0.0M
2022-08-10 37.20 37.20 37.20 37.20 0.0M
2022-08-09 36.88 36.93 36.83 36.83 0.0M
2022-08-08 37.00 37.00 37.00 37.00 0.0M
2022-08-05 36.80 36.92 36.80 36.92 0.0M
2022-08-04 37.08 37.08 37.08 37.08 0.0M
2022-08-03 36.73 36.88 36.72 36.88 0.0M
2022-08-02 36.68 36.68 36.62 36.62 0.0M
2022-08-01 36.70 36.70 36.70 36.70 0.0M
2022-07-29 36.82 36.86 36.82 36.86 0.0M
2022-07-28 36.56 36.72 36.56 36.72 0.0M
2022-07-27 36.32 36.32 36.32 36.32 0.0M
2022-07-26 36.18 36.18 36.04 36.04 0.0M
2022-07-22 36.52 36.52 36.38 36.38 0.0M
2022-07-21 36.28 36.34 36.28 36.34 0.0M
2022-07-20 36.04 36.14 36.04 36.10 0.0M
2022-07-19 35.60 35.90 35.60 35.90 0.0M
2022-07-18 35.62 35.62 35.44 35.44 0.0M
2022-07-15 35.36 35.52 35.36 35.52 0.0M
2022-07-14 35.05 35.22 35.05 35.22 0.0M
2022-07-13 35.29 35.34 35.29 35.30 0.0M
2022-07-12 35.26 35.32 35.26 35.32 0.0M
2022-07-11 35.40 35.40 35.34 35.34 0.0M
2022-07-08 35.20 35.25 35.20 35.25 0.0M
2022-07-07 35.18 35.28 35.18 35.28 0.0M
2022-07-06 34.83 34.83 34.83 34.83 0.0M
2022-07-05 34.76 34.82 34.76 34.82 0.0M
2022-07-01 34.64 34.92 34.64 34.92 0.0M
2022-06-30 34.70 34.78 34.70 34.78 0.0M
2022-06-29 34.96 34.96 34.88 34.90 0.0M
2022-06-28 35.38 35.38 35.10 35.10 0.0M
2022-06-27 35.64 35.64 35.51 35.51 0.0M
2022-06-24 35.52 35.65 35.52 35.64 0.0M
2022-06-23 35.32 35.32 35.32 35.32 0.0M
2022-06-22 34.98 35.11 34.98 35.11 0.0M
2022-06-21 35.14 35.14 35.14 35.14 0.0M
2022-06-17 35.12 35.12 35.12 35.12 0.0M
2022-06-16 35.12 35.13 34.76 34.94 0.0M
2022-06-15 35.40 35.60 35.40 35.60 0.0M
2022-06-14 35.00 35.00 34.80 34.98 0.0M
2022-06-13 35.16 35.16 34.64 34.79 0.0M
2022-06-10 36.10 36.10 35.78 35.86 0.0M
2022-06-09 36.70 36.70 36.48 36.52 0.0M
2022-06-08 36.92 36.92 36.80 36.80 0.0M
2022-06-07 37.03 37.03 37.03 37.03 0.0M
2022-06-06 37.16 37.16 37.09 37.09 0.0M
2022-06-03 37.31 37.31 37.31 37.31 0.0M
2022-06-02 37.48 37.58 37.48 37.58 0.0M
2022-06-01 37.46 37.52 37.44 37.49 0.0M
2022-05-31 37.81 37.81 37.77 37.77 0.0M
2022-05-27 37.84 38.00 37.84 38.00 0.0M
2022-05-26 37.24 37.62 37.24 37.62 0.0M
2022-05-25 36.64 37.10 36.64 37.10 0.0M
2022-05-24 36.42 36.60 36.42 36.60 0.0M
2022-05-23 36.43 36.43 36.43 36.43 0.0M
2022-05-20 36.46 36.46 36.38 36.39 0.0M
2022-05-19 36.18 36.46 36.18 36.46 0.0M
2022-05-18 36.34 36.38 36.23 36.28 0.1M
2022-05-17 36.80 36.80 36.68 36.70 0.0M
2022-05-16 36.72 36.72 36.72 36.72 0.0M
2022-05-13 36.82 36.82 36.72 36.72 0.0M
2022-05-12 36.72 36.76 36.64 36.72 0.0M
2022-05-11 36.98 37.02 36.84 36.84 0.0M
2022-05-10 37.07 37.07 37.07 37.07 0.0M
2022-05-09 37.06 37.06 36.90 36.90 0.0M
2022-05-06 37.32 37.32 37.29 37.29 0.0M
2022-05-05 37.68 37.68 37.42 37.44 0.0M
2022-05-04 37.64 38.06 37.64 38.06 0.0M
2022-05-03 37.73 37.73 37.73 37.73 0.0M
2022-05-02 37.50 37.53 37.50 37.53 0.0M
2022-04-29 37.90 37.90 37.80 37.80 0.0M
2022-04-28 38.10 38.20 38.06 38.20 0.0M
2022-04-27 38.08 38.08 38.08 38.08 0.0M
2022-04-26 38.34 38.34 38.24 38.24 0.0M
2022-04-25 38.20 38.38 38.20 38.38 0.0M
2022-04-22 38.22 38.22 38.20 38.20 0.0M
2022-04-21 38.68 38.68 38.39 38.39 0.0M
2022-04-20 38.59 38.59 38.55 38.55 0.0M
2022-04-19 38.46 38.46 38.46 38.46 0.0M
2022-04-18 38.45 38.45 38.45 38.45 0.0M
2022-04-14 38.58 38.58 38.54 38.54 0.0M
2022-04-13 38.73 38.73 38.73 38.73 0.0M
2022-04-12 38.58 38.58 38.53 38.53 0.0M
2022-04-11 38.46 38.46 38.34 38.34 0.0M
2022-04-08 38.68 38.68 38.58 38.58 0.0M
2022-04-07 38.90 38.90 38.84 38.84 0.0M
2022-04-06 38.88 38.96 38.88 38.96 0.0M
2022-04-05 39.56 39.56 39.22 39.22 0.0M
2022-04-04 39.54 39.54 39.54 39.54 0.0M
2022-04-01 39.26 39.34 39.26 39.34 0.0M
2022-03-31 39.66 39.66 39.64 39.64 0.0M
2022-03-30 39.70 39.70 39.70 39.70 0.0M
2022-03-29 39.58 39.74 39.58 39.74 0.0M
2022-03-25 39.34 39.34 39.13 39.13 0.0M
2022-03-24 39.28 39.31 39.22 39.31 0.0M
2022-03-23 39.28 39.28 39.28 39.28 0.0M
2022-03-22 39.25 39.40 39.25 39.40 0.0M
2022-03-21 39.36 39.36 39.31 39.31 0.0M
2022-03-18 39.56 39.64 39.56 39.64 0.0M
2022-03-17 39.40 39.52 39.40 39.52 0.0M
2022-03-16 39.04 39.32 39.02 39.32 0.0M
2022-03-15 38.68 38.85 38.68 38.81 0.0M
2022-03-14 38.96 38.96 38.59 38.59 0.0M
2022-03-11 39.34 39.34 39.05 39.05 0.0M
2022-03-10 39.38 39.38 39.28 39.31 0.0M
2022-03-09 39.54 39.56 39.54 39.55 0.0M
2022-03-08 39.48 39.48 39.32 39.32 0.0M
2022-03-07 39.74 39.74 39.44 39.44 0.0M
2022-03-04 40.04 40.04 39.85 39.85 0.0M
2022-03-03 40.32 40.32 40.16 40.16 0.0M
2022-03-02 40.17 40.22 40.17 40.20 0.0M
2022-03-01 40.30 40.30 40.14 40.16 0.0M
2022-02-28 40.16 40.22 40.16 40.22 0.0M
2022-02-25 40.08 40.22 40.08 40.20 0.0M
2022-02-24 39.58 39.92 39.58 39.92 0.0M
2022-02-23 39.96 39.96 39.90 39.90 0.0M
2022-02-22 39.86 39.88 39.84 39.84 0.0M
2022-02-18 39.91 39.92 39.88 39.91 0.0M
2022-02-17 39.93 39.93 39.90 39.90 0.0M