BondBloxx US High Yield Consumer Non-Cyclicals Sector ETF (XHYD)

XHYD
🏛️ アメリカ →
38.44
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
2023-12-28 37.76 37.76 37.76 37.76 0.0M
2023-12-27 38.06 38.06 38.06 38.06 0.0M
2023-12-26 37.94 37.94 37.94 37.94 0.0M
2023-12-22 38.09 38.09 37.96 37.96 0.0M
2023-12-21 37.99 37.99 37.99 37.99 0.0M
2023-12-19 37.87 37.89 37.87 37.89 0.0M
2023-12-18 37.80 37.80 37.80 37.80 0.0M
2023-12-15 37.70 37.79 37.70 37.79 0.0M
2023-12-14 38.03 38.06 37.93 37.93 0.0M
2023-12-12 37.09 37.13 36.97 37.04 0.0M
2023-12-11 37.06 37.06 37.06 37.06 0.0M
2023-12-08 37.12 37.12 37.12 37.12 0.0M
2023-12-07 37.20 37.20 37.20 37.20 0.0M
2023-12-06 37.13 37.13 37.13 37.13 0.0M
2023-12-05 37.01 37.12 37.01 37.12 0.0M
2023-12-01 36.98 37.14 36.98 37.14 0.0M
2023-11-29 37.10 37.10 37.10 37.10 0.0M
2023-11-28 36.96 36.96 36.91 36.91 0.0M
2023-11-24 36.73 36.73 36.69 36.69 0.0M
2023-11-22 36.67 36.76 36.67 36.76 0.0M
2023-11-21 36.74 36.74 36.74 36.74 0.0M
2023-11-20 36.65 36.65 36.65 36.65 0.0M
2023-11-17 36.61 36.61 36.61 36.61 0.0M
2023-11-15 36.40 36.46 36.40 36.46 0.0M
2023-11-14 36.64 36.64 36.60 36.60 0.0M
2023-11-10 36.30 36.30 36.30 36.30 0.0M
2023-11-09 36.40 36.40 36.13 36.13 0.0M
2023-11-08 36.32 36.32 36.32 36.32 0.0M
2023-11-07 36.30 36.30 36.30 36.30 0.0M
2023-11-06 36.25 36.25 36.21 36.21 0.0M
2023-11-03 36.17 36.42 36.16 36.42 0.0M
2023-11-02 36.03 36.03 36.03 36.03 0.0M
2023-11-01 35.53 35.80 35.53 35.78 0.0M
2023-10-31 35.65 35.65 35.62 35.62 0.0M
2023-10-30 35.46 35.46 35.44 35.44 0.0M
2023-10-27 35.42 35.42 35.42 35.42 0.0M
2023-10-26 35.48 35.48 35.48 35.48 0.0M
2023-10-25 35.26 35.26 35.26 35.26 0.0M
2023-10-24 35.44 35.44 35.44 35.44 0.0M
2023-10-23 35.20 35.20 35.20 35.20 0.0M
2023-10-19 35.04 35.04 35.04 35.04 0.0M
2023-10-18 35.16 35.16 35.16 35.16 0.0M
2023-10-17 35.28 35.28 35.28 35.28 0.0M
2023-10-16 35.29 35.42 35.29 35.39 0.0M
2023-10-12 35.42 35.42 35.42 35.42 0.0M
2023-10-11 35.45 35.57 35.45 35.57 0.0M
2023-10-10 35.55 35.55 35.55 35.55 0.0M
2023-10-09 35.63 35.63 35.63 35.63 0.0M
2023-10-06 35.37 35.37 35.37 35.37 0.0M
2023-10-05 35.28 35.28 35.28 35.28 0.0M
2023-10-04 35.17 35.31 35.16 35.31 0.0M
2023-10-03 35.25 35.27 35.18 35.18 0.0M
2023-10-02 35.47 35.47 35.47 35.47 0.0M
2023-09-29 35.81 35.81 35.81 35.81 0.0M
2023-09-28 35.89 35.89 35.89 35.89 0.0M
2023-09-27 35.72 35.72 35.72 35.72 0.0M
2023-09-26 35.77 35.77 35.77 35.77 0.0M
2023-09-25 35.90 35.90 35.90 35.90 0.0M
2023-09-22 35.98 35.98 35.98 35.98 0.0M
2023-09-20 36.23 36.28 36.16 36.16 0.0M
2023-09-19 36.18 36.21 36.13 36.18 0.0M
2023-09-18 36.24 36.31 36.24 36.25 0.1M
2023-09-15 36.22 36.64 36.16 36.25 0.0M
2023-09-14 36.38 36.38 36.31 36.31 0.0M
2023-09-13 36.30 36.30 36.30 36.30 0.0M
2023-09-12 36.27 36.27 36.27 36.27 0.0M
2023-09-11 36.27 36.27 36.27 36.27 0.0M
2023-09-08 36.22 36.22 36.22 36.22 0.0M
2023-09-06 36.18 36.18 36.18 36.18 0.0M
2023-09-05 36.46 36.46 36.26 36.26 0.0M
2023-09-01 36.55 36.55 36.37 36.40 0.0M
2023-08-31 36.64 36.64 36.64 36.64 0.0M
2023-08-30 36.65 36.66 36.59 36.59 0.0M
2023-08-29 36.47 36.62 36.47 36.62 0.0M
2023-08-28 36.42 36.42 36.42 36.42 0.0M
2023-08-25 36.20 36.29 36.20 36.29 0.0M
2023-08-24 36.25 36.32 36.12 36.12 0.0M
2023-08-23 36.13 36.30 36.13 36.30 0.0M
2023-08-22 36.01 36.01 36.01 36.01 0.0M
2023-08-21 36.03 36.03 36.01 36.01 0.0M
2023-08-18 36.03 36.03 36.03 36.03 0.0M
2023-08-14 36.23 36.26 36.23 36.26 0.0M
2023-08-11 36.25 36.25 36.25 36.25 0.0M
2023-08-10 36.57 36.57 36.36 36.36 0.0M
2023-08-09 36.40 36.40 36.40 36.40 0.0M
2023-08-08 36.29 36.39 36.29 36.39 0.0M
2023-08-07 36.30 36.31 36.30 36.31 0.0M
2023-08-04 36.29 36.29 36.29 36.29 0.0M
2023-08-03 36.14 36.14 36.10 36.10 0.0M
2023-08-02 36.21 36.22 36.21 36.22 0.0M
2023-08-01 36.43 36.43 36.37 36.37 0.0M
2023-07-31 36.68 36.74 36.68 36.74 0.0M
2023-07-28 36.60 36.60 36.60 36.60 0.0M
2023-07-27 36.77 36.77 36.39 36.39 0.0M
2023-07-26 36.56 36.70 36.56 36.70 0.0M
2023-07-25 36.56 36.56 36.56 36.56 0.0M
2023-07-24 36.73 36.73 36.64 36.64 0.0M
2023-07-21 36.67 36.67 36.67 36.67 0.0M
2023-07-20 36.65 36.65 36.65 36.65 0.0M
2023-07-19 36.78 36.78 36.78 36.78 0.0M
2023-07-18 36.74 36.75 36.74 36.75 0.0M
2023-07-17 36.63 36.63 36.63 36.63 0.0M
2023-07-14 36.59 36.59 36.59 36.59 0.0M
2023-07-13 36.69 36.78 36.69 36.78 0.0M
2023-07-12 36.60 36.60 36.60 36.60 0.0M
2023-07-11 36.30 36.30 36.30 36.30 0.0M
2023-07-10 36.10 36.10 36.10 36.10 0.0M
2023-07-07 35.97 35.97 35.97 35.97 0.0M
2023-07-06 36.01 36.01 36.01 36.01 0.0M
2023-06-28 36.57 36.57 36.57 36.57 0.0M
2023-06-26 36.31 36.32 36.31 36.32 0.0M
2023-06-23 36.21 36.21 36.21 36.21 0.0M
2023-06-22 36.29 36.29 36.29 36.29 0.0M
2023-06-21 36.31 36.31 36.31 36.31 0.0M
2023-06-15 36.54 36.55 36.54 36.55 0.0M
2023-06-14 36.40 36.40 36.40 36.40 0.0M
2023-06-13 36.43 36.43 36.43 36.43 0.0M
2023-06-12 36.42 36.42 36.42 36.42 0.0M
2023-06-09 36.57 36.57 36.49 36.49 0.0M
2023-06-08 36.51 36.51 36.51 36.51 0.0M
2023-06-07 36.36 36.36 36.36 36.36 0.0M
2023-06-06 36.58 36.58 36.58 36.58 0.0M
2023-06-05 36.49 36.49 36.49 36.49 0.0M
2023-06-02 36.66 36.66 36.62 36.66 0.0M
2023-05-30 36.55 36.55 36.55 36.55 0.0M
2023-05-26 36.52 36.52 36.52 36.52 0.0M
2023-05-24 36.39 36.39 36.39 36.39 0.0M
2023-05-23 36.56 36.56 36.56 36.56 0.0M
2023-05-22 36.60 36.83 36.60 36.76 0.0M
2023-05-19 36.59 36.59 36.59 36.59 0.0M
2023-05-18 36.58 36.58 36.58 36.58 0.0M
2023-05-17 36.61 36.61 36.61 36.61 0.0M
2023-05-16 36.58 36.58 36.58 36.58 0.0M
2023-05-15 36.77 36.77 36.77 36.77 0.0M
2023-05-12 36.80 36.80 36.80 36.80 0.0M
2023-05-11 36.94 36.94 36.87 36.94 0.0M
2023-05-09 36.71 36.71 36.71 36.71 0.0M
2023-05-08 36.77 36.77 36.77 36.77 0.0M
2023-05-05 36.88 36.88 36.88 36.88 0.0M
2023-05-04 36.65 36.68 36.59 36.68 0.0M
2023-05-03 36.76 36.76 36.76 36.76 0.0M
2023-05-02 36.82 36.82 36.82 36.82 0.0M
2023-05-01 36.85 36.85 36.84 36.84 0.0M
2023-04-27 37.07 37.07 37.00 37.01 0.0M
2023-04-26 36.86 37.03 36.86 36.90 0.0M
2023-04-25 37.08 37.08 37.08 37.08 0.0M
2023-04-24 37.07 37.07 37.05 37.05 0.0M
2023-04-21 36.96 37.00 36.96 37.00 0.0M
2023-04-20 36.93 36.93 36.93 36.93 0.0M
2023-04-19 36.89 36.89 36.89 36.89 0.0M
2023-04-18 37.00 37.00 37.00 37.00 0.0M
2023-04-14 37.08 37.08 37.08 37.08 0.0M
2023-04-13 37.21 37.21 37.21 37.21 0.0M
2023-04-12 36.98 36.98 36.98 36.98 0.0M
2023-04-11 37.04 37.04 37.04 37.04 0.0M
2023-04-10 36.89 36.89 36.89 36.89 0.0M
2023-04-06 36.93 36.93 36.93 36.93 0.0M
2023-04-05 36.99 36.99 36.76 36.76 0.0M
2023-04-03 37.08 37.09 37.04 37.09 0.0M
2023-03-31 37.02 37.18 37.02 37.18 0.0M
2023-03-30 36.85 36.85 36.85 36.85 0.0M
2023-03-29 36.61 36.61 36.61 36.61 0.0M
2023-03-27 36.22 36.22 36.22 36.22 0.0M
2023-03-24 36.19 36.19 36.19 36.19 0.0M
2023-03-23 36.25 36.25 36.25 36.25 0.0M
2023-03-22 36.34 36.34 36.34 36.34 0.0M
2023-03-21 36.33 36.33 36.33 36.33 0.0M
2023-03-20 35.84 35.95 35.84 35.95 0.0M
2023-03-17 36.03 36.03 36.03 36.03 0.0M
2023-03-16 36.08 36.08 36.08 36.08 0.0M
2023-03-13 35.90 35.90 35.65 35.65 0.0M
2023-03-10 35.92 35.92 35.73 35.73 0.0M
2023-03-09 36.00 36.04 35.75 35.75 0.0M
2023-03-08 35.73 35.77 35.73 35.77 0.0M
2023-03-07 36.00 36.00 35.94 35.94 0.0M
2023-03-06 36.12 36.12 36.12 36.12 0.0M
2023-03-03 36.21 36.21 36.21 36.21 0.0M
2023-03-02 35.80 35.80 35.80 35.80 0.0M
2023-03-01 35.82 35.82 35.82 35.82 0.0M
2023-02-24 35.91 35.91 35.91 35.91 0.0M
2023-02-22 35.88 35.88 35.88 35.88 0.0M
2023-02-21 35.50 35.50 35.50 35.50 0.0M
2023-02-15 36.15 36.23 36.15 36.23 0.0M
2023-02-14 36.27 36.27 36.27 36.27 0.0M
2023-02-10 36.34 36.34 36.18 36.18 0.0M
2023-02-09 36.45 36.45 36.45 36.45 0.0M
2023-02-08 36.67 36.67 36.63 36.63 0.0M
2023-02-07 36.61 36.74 36.61 36.74 0.0M
2023-02-06 36.68 36.68 36.58 36.58 0.0M
2023-02-03 36.76 36.76 36.76 36.76 0.0M
2023-02-02 37.17 37.17 37.13 37.13 0.0M
2023-02-01 36.67 37.00 36.67 37.00 0.0M
2023-01-31 36.80 36.80 36.80 36.80 0.0M
2023-01-30 36.62 36.62 36.54 36.54 0.0M
2023-01-27 36.83 36.83 36.76 36.76 0.0M
2023-01-25 36.72 36.84 36.72 36.84 0.0M
2023-01-24 36.78 36.78 36.78 36.78 0.0M
2023-01-23 36.80 36.80 36.75 36.75 0.0M
2023-01-20 36.74 36.82 36.74 36.82 0.0M
2023-01-19 36.78 36.78 36.69 36.69 0.0M
2023-01-18 37.07 37.07 36.90 36.90 0.0M
2023-01-17 36.90 36.90 36.84 36.84 0.0M
2023-01-13 36.84 37.00 36.84 37.00 0.0M
2023-01-12 36.85 36.97 36.82 36.97 0.0M
2023-01-11 36.71 36.81 36.71 36.81 0.0M
2023-01-10 36.62 36.62 36.60 36.60 0.0M
2023-01-09 36.60 36.63 36.60 36.63 0.0M
2023-01-06 36.28 36.55 36.28 36.55 0.0M
2023-01-05 36.03 36.11 36.03 36.11 0.0M
2023-01-04 36.16 36.16 36.16 36.16 0.0M
2023-01-03 35.83 35.83 35.83 35.83 0.0M