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
2025-09-26 37.63 37.63 37.63 37.63 0.0M
2025-09-25 37.61 37.61 37.61 37.61 0.0M
2025-09-24 37.69 37.69 37.69 37.69 0.0M
2025-09-23 37.70 37.70 37.70 37.70 0.0M
2025-09-22 37.70 37.70 37.70 37.70 0.0M
2025-09-19 37.68 37.68 37.68 37.68 0.0M
2025-09-18 37.67 37.67 37.67 37.67 0.0M
2025-09-17 37.62 37.62 37.62 37.62 0.0M
2025-09-16 37.62 37.62 37.62 37.62 0.0M
2025-09-15 37.62 37.62 37.62 37.62 0.0M
2025-09-12 37.55 37.55 37.55 37.55 0.0M
2025-09-11 37.55 37.55 37.55 37.55 0.0M
2025-09-10 37.60 37.60 37.54 37.54 0.0M
2025-09-09 37.49 37.49 37.49 37.49 0.0M
2025-09-08 38.04 38.04 37.49 37.49 0.0M
2025-09-05 37.53 37.57 37.47 37.57 0.2M
2025-09-04 37.42 37.42 37.40 37.40 0.0M
2025-09-03 37.37 37.46 37.37 37.43 0.0M
2025-09-02 37.70 37.70 37.22 37.22 0.0M
2025-08-29 37.46 37.54 37.45 37.52 0.0M
2025-08-28 37.54 37.54 37.54 37.54 0.0M
2025-08-27 37.49 37.49 37.49 37.49 0.0M
2025-08-26 37.45 37.45 37.45 37.45 0.0M
2025-08-25 37.39 37.44 37.39 37.44 0.0M
2025-08-22 37.45 37.45 37.44 37.44 0.0M
2025-08-21 37.25 37.25 37.25 37.25 0.0M
2025-08-20 37.30 37.30 37.30 37.30 0.0M
2025-08-19 37.31 37.31 37.31 37.31 0.0M
2025-08-18 37.31 37.31 37.31 37.31 0.0M
2025-08-15 37.31 37.31 37.31 37.31 0.0M
2025-08-14 37.29 37.29 37.29 37.29 0.0M
2025-08-13 37.32 37.32 37.32 37.32 0.0M
2025-08-12 37.24 37.24 37.24 37.24 0.0M
2025-08-11 37.19 37.19 37.19 37.19 0.0M
2025-08-08 37.19 37.19 37.19 37.19 0.0M
2025-08-07 37.19 37.19 37.19 37.19 0.0M
2025-08-06 37.17 37.17 37.17 37.17 0.0M
2025-08-05 37.15 37.15 37.15 37.15 0.0M
2025-08-04 37.18 37.18 37.13 37.13 0.0M
2025-08-01 36.99 37.03 36.99 37.03 0.0M
2025-07-31 37.28 37.28 37.28 37.28 0.0M
2025-07-30 37.32 37.32 37.32 37.32 0.0M
2025-07-29 37.33 37.33 37.33 37.33 0.0M
2025-07-28 37.31 37.31 37.31 37.31 0.0M
2025-07-25 37.31 37.31 37.31 37.31 0.0M
2025-07-24 37.36 37.36 37.36 37.36 0.0M
2025-07-23 37.31 37.31 37.31 37.31 0.0M
2025-07-22 37.28 37.28 37.28 37.28 0.0M
2025-07-21 38.25 38.25 37.26 37.26 0.0M
2025-07-18 37.19 37.19 37.19 37.19 0.0M
2025-07-17 37.13 37.13 37.13 37.13 0.0M
2025-07-16 37.14 37.14 37.14 37.14 0.0M
2025-07-15 37.14 37.14 37.14 37.14 0.0M
2025-07-14 37.01 37.16 37.01 37.16 0.0M
2025-07-11 37.11 37.11 37.11 37.11 0.0M
2025-07-10 37.16 37.16 37.16 37.16 0.0M
2025-07-09 37.30 37.30 37.16 37.16 0.0M
2025-07-08 37.14 37.14 37.14 37.14 0.0M
2025-07-07 37.23 37.23 37.23 37.23 0.0M
2025-07-03 37.26 37.26 37.26 37.26 0.0M
2025-07-02 37.23 37.23 37.23 37.23 0.0M
2025-07-01 37.22 37.22 37.19 37.19 0.0M
2025-06-30 37.48 37.48 37.48 37.48 0.0M
2025-06-27 37.25 37.25 37.25 37.25 0.0M
2025-06-26 37.24 37.24 37.24 37.24 0.0M
2025-06-25 37.15 37.15 37.15 37.15 0.0M
2025-06-24 37.12 37.12 37.12 37.12 0.0M
2025-06-23 36.98 36.98 36.98 36.98 0.0M
2025-06-20 36.98 36.98 36.98 36.98 0.0M
2025-06-18 36.89 36.89 36.89 36.89 0.0M
2025-06-17 36.87 36.87 36.87 36.87 0.0M
2025-06-16 36.92 36.92 36.92 36.92 0.0M
2025-06-13 36.87 36.87 36.87 36.87 0.0M
2025-06-12 36.93 36.93 36.93 36.93 0.0M
2025-06-11 36.93 36.93 36.93 36.93 0.0M
2025-06-10 36.86 36.86 36.85 36.85 0.0M
2025-06-09 36.83 36.83 36.83 36.83 0.0M
2025-06-06 36.87 36.87 36.86 36.86 0.0M
2025-06-05 36.88 36.88 36.81 36.85 0.0M
2025-06-04 36.88 36.88 36.88 36.88 0.0M
2025-06-03 36.72 36.85 36.72 36.85 0.1M
2025-06-02 36.65 36.72 36.65 36.72 0.0M
2025-05-30 36.97 36.97 36.97 36.97 0.0M
2025-05-29 36.92 36.92 36.92 36.92 0.0M
2025-05-28 36.85 36.85 36.85 36.85 0.0M
2025-05-27 36.86 36.86 36.86 36.86 0.0M
2025-05-23 36.72 36.72 36.66 36.66 0.0M
2025-05-22 36.72 36.72 36.72 36.72 0.0M
2025-05-21 36.75 36.75 36.75 36.75 0.0M
2025-05-20 36.89 36.89 36.89 36.89 0.0M
2025-05-19 36.87 36.87 36.87 36.87 0.0M
2025-05-16 36.90 36.90 36.90 36.90 0.0M
2025-05-15 36.94 36.94 36.84 36.84 0.0M
2025-05-14 36.85 36.85 36.85 36.85 0.0M
2025-05-13 36.76 36.92 36.76 36.92 0.0M
2025-05-12 36.84 36.84 36.84 36.84 0.0M
2025-05-09 36.42 36.53 36.42 36.53 0.0M
2025-05-08 36.51 36.51 36.51 36.51 0.0M
2025-05-07 36.52 36.52 36.52 36.52 0.0M
2025-05-06 36.48 36.48 36.48 36.48 0.0M
2025-05-05 36.50 36.50 36.50 36.50 0.0M
2025-05-02 36.52 36.52 36.52 36.52 0.0M
2025-05-01 36.43 36.43 36.43 36.43 0.0M
2025-04-30 36.57 36.57 36.57 36.57 0.0M
2025-04-29 36.63 36.63 36.63 36.63 0.0M
2025-04-28 36.58 36.58 36.58 36.58 0.0M
2025-04-25 36.61 36.61 36.61 36.61 0.0M
2025-04-24 36.46 36.46 36.46 36.46 0.0M
2025-04-23 36.40 36.40 36.40 36.40 0.0M
2025-04-22 36.11 36.11 36.11 36.11 0.0M
2025-04-21 35.96 35.96 35.96 35.96 0.0M
2025-04-17 36.17 36.17 36.17 36.17 0.0M
2025-04-16 36.18 36.18 36.02 36.02 0.0M
2025-04-15 35.87 36.06 35.87 36.06 0.0M
2025-04-14 36.07 36.14 35.93 36.02 0.0M
2025-04-11 35.68 35.68 35.68 35.68 0.0M
2025-04-10 35.85 35.85 35.71 35.71 0.0M
2025-04-09 35.25 36.19 35.22 36.09 0.1M
2025-04-08 35.96 35.96 35.48 35.48 0.5M
2025-04-07 35.74 35.74 35.59 35.59 0.2M
2025-04-04 36.10 36.10 35.98 35.98 0.0M
2025-04-03 36.36 36.36 36.36 36.36 0.0M
2025-04-02 36.85 36.89 36.85 36.89 0.0M
2025-04-01 36.76 36.76 36.76 36.76 0.0M
2025-03-31 36.97 36.97 36.97 36.97 0.0M
2025-03-28 36.95 36.95 36.95 36.95 0.0M
2025-03-27 37.10 37.10 37.10 37.10 0.0M
2025-03-26 37.19 37.19 37.19 37.19 0.0M
2025-03-25 37.29 37.29 37.29 37.29 0.0M
2025-03-24 37.27 37.27 37.27 37.27 0.0M
2025-03-21 37.17 37.17 37.17 37.17 0.0M
2025-03-20 37.22 37.22 37.22 37.22 0.0M
2025-03-19 37.20 37.24 37.20 37.24 0.0M
2025-03-18 37.02 37.02 37.02 37.02 0.0M
2025-03-17 37.10 37.10 37.10 37.10 0.0M
2025-03-14 37.13 37.13 37.01 37.01 0.0M
2025-03-13 36.96 36.96 36.96 36.96 0.0M
2025-03-12 37.15 37.15 37.15 37.15 0.0M
2025-03-11 37.17 37.17 37.17 37.17 0.0M
2025-03-10 37.28 37.28 37.28 37.28 0.0M
2025-03-07 37.37 37.37 37.37 37.37 0.0M
2025-03-06 37.35 37.35 37.35 37.35 0.0M
2025-03-05 37.49 37.49 37.49 37.49 0.0M
2025-03-04 37.51 37.51 37.51 37.51 0.0M
2025-03-03 37.50 37.50 37.50 37.50 0.0M
2025-02-28 37.78 37.78 37.78 37.78 0.0M
2025-02-27 37.68 37.68 37.68 37.68 0.0M
2025-02-26 37.76 37.76 37.76 37.76 0.0M
2025-02-25 37.62 37.74 37.62 37.74 0.0M
2025-02-24 37.71 37.71 37.71 37.71 0.0M
2025-02-21 37.77 37.77 37.77 37.77 0.0M
2025-02-20 37.68 37.68 37.68 37.68 0.0M
2025-02-19 37.62 37.62 37.62 37.62 0.0M
2025-02-18 37.53 37.74 37.53 37.59 0.0M
2025-02-14 37.81 37.81 37.64 37.64 0.0M
2025-02-13 37.54 37.54 37.54 37.54 0.0M
2025-02-12 37.39 37.39 37.39 37.39 0.0M
2025-02-11 37.46 37.46 37.46 37.46 0.0M
2025-02-10 37.49 37.49 37.49 37.49 0.0M
2025-02-07 37.49 37.49 37.49 37.49 0.0M
2025-02-06 37.55 37.59 37.55 37.59 0.0M
2025-02-05 37.66 37.66 37.66 37.66 0.0M
2025-02-04 37.52 37.52 37.52 37.52 0.0M
2025-02-03 37.28 37.43 37.28 37.43 0.0M
2025-01-31 37.69 37.69 37.69 37.69 0.0M
2025-01-30 37.76 37.76 37.76 37.76 0.0M
2025-01-29 37.71 37.71 37.71 37.71 0.0M
2025-01-28 37.59 37.76 37.58 37.76 0.0M
2025-01-27 37.72 37.72 37.72 37.72 0.0M
2025-01-24 37.69 37.69 37.69 37.69 0.0M
2025-01-23 37.61 37.61 37.61 37.61 0.0M
2025-01-22 37.56 37.56 37.56 37.56 0.0M
2025-01-21 37.60 37.60 37.60 37.60 0.0M
2025-01-17 37.55 37.55 37.55 37.55 0.0M
2025-01-16 37.47 37.47 37.47 37.47 0.0M
2025-01-15 37.31 37.41 37.26 37.41 0.0M
2025-01-14 37.17 37.17 37.17 37.17 0.0M
2025-01-13 37.13 37.13 37.13 37.13 0.0M
2025-01-10 37.16 37.16 37.16 37.16 0.0M
2025-01-08 37.31 37.31 37.31 37.31 0.0M
2025-01-07 37.31 37.31 37.31 37.31 0.0M
2025-01-06 37.46 37.46 37.40 37.40 0.0M
2025-01-03 37.41 37.41 37.41 37.41 0.0M
2025-01-02 37.31 37.31 37.31 37.31 0.0M