Goldman Sachs Access High Yield Corporate Bond ETF (GHYB)

GHYB
🏛️ アメリカ →
45.72
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 45.66 45.76 45.66 45.72 0.0M
2025-09-25 45.74 45.74 45.66 45.69 0.0M
2025-09-24 45.86 45.86 45.79 45.79 0.0M
2025-09-23 45.88 45.91 45.86 45.86 0.0M
2025-09-22 45.82 45.88 45.79 45.88 0.0M
2025-09-19 45.86 45.90 45.83 45.84 0.0M
2025-09-18 45.75 45.87 45.75 45.82 0.0M
2025-09-17 45.84 45.88 45.73 45.73 0.0M
2025-09-16 45.80 45.80 45.74 45.76 0.0M
2025-09-15 45.76 45.82 45.72 45.81 0.0M
2025-09-12 45.68 45.71 45.66 45.69 0.0M
2025-09-11 45.63 45.75 45.63 45.75 0.0M
2025-09-10 45.55 45.64 45.55 45.59 0.0M
2025-09-09 45.58 45.58 45.48 45.53 0.0M
2025-09-08 45.64 45.67 45.59 45.65 0.0M
2025-09-05 45.62 45.67 45.54 45.56 0.0M
2025-09-04 45.42 45.48 45.42 45.48 0.0M
2025-09-03 45.33 45.40 45.32 45.40 0.0M
2025-09-02 45.22 45.24 45.20 45.22 0.0M
2025-08-29 45.64 45.64 45.59 45.60 0.0M
2025-08-28 45.70 45.70 45.63 45.65 0.0M
2025-08-27 45.65 45.67 45.59 45.67 0.0M
2025-08-26 45.50 45.60 45.50 45.58 0.0M
2025-08-25 45.46 45.50 45.46 45.47 0.0M
2025-08-22 45.23 45.49 45.22 45.49 0.0M
2025-08-21 45.21 45.21 45.18 45.18 0.0M
2025-08-20 45.22 45.28 45.21 45.23 0.0M
2025-08-19 45.29 45.33 45.18 45.26 0.0M
2025-08-18 45.25 45.29 45.25 45.29 0.0M
2025-08-15 45.39 45.39 45.25 45.27 0.0M
2025-08-14 45.34 45.37 45.24 45.29 0.0M
2025-08-13 45.32 45.36 45.30 45.35 0.0M
2025-08-12 45.19 45.25 45.10 45.21 0.0M
2025-08-11 45.11 45.17 45.11 45.14 0.0M
2025-08-08 45.16 45.17 45.12 45.16 0.0M
2025-08-07 45.23 45.23 45.10 45.13 0.0M
2025-08-06 45.22 45.22 45.13 45.19 0.0M
2025-08-05 45.13 45.14 45.08 45.13 0.0M
2025-08-04 45.07 45.12 45.05 45.11 0.0M
2025-08-01 44.94 45.01 44.92 44.99 0.0M
2025-07-31 45.26 45.32 45.23 45.27 0.0M
2025-07-30 45.24 45.32 45.22 45.22 0.0M
2025-07-29 45.34 45.36 45.28 45.31 0.0M
2025-07-28 45.35 45.40 45.28 45.32 0.0M
2025-07-25 45.33 45.36 45.28 45.32 0.0M
2025-07-24 45.30 45.32 45.30 45.32 0.0M
2025-07-23 45.30 45.33 45.27 45.32 0.0M
2025-07-22 45.32 45.33 45.20 45.31 0.0M
2025-07-21 45.20 45.47 45.20 45.22 0.0M
2025-07-18 45.17 45.17 45.07 45.13 0.0M
2025-07-17 45.01 45.10 44.99 45.10 0.0M
2025-07-16 45.01 45.06 44.96 45.06 0.0M
2025-07-15 45.16 45.16 44.96 44.97 0.0M
2025-07-14 45.06 45.12 45.05 45.10 0.0M
2025-07-11 45.02 45.08 45.00 45.05 0.0M
2025-07-10 45.12 45.12 45.08 45.11 0.0M
2025-07-09 45.12 45.14 45.07 45.13 0.0M
2025-07-08 45.13 45.13 45.02 45.03 0.0M
2025-07-07 45.20 45.22 45.06 45.07 0.0M
2025-07-03 45.17 45.31 45.17 45.24 0.0M
2025-07-02 45.24 45.24 45.09 45.20 0.0M
2025-07-01 45.08 45.14 45.08 45.12 0.0M
2025-06-30 45.36 45.43 45.35 45.37 0.0M
2025-06-27 45.24 45.35 45.23 45.26 0.1M
2025-06-26 45.22 45.29 45.22 45.28 0.0M
2025-06-25 45.17 45.17 45.10 45.16 0.0M
2025-06-24 45.03 45.14 45.02 45.12 0.0M
2025-06-23 44.93 45.02 44.93 45.02 0.0M
2025-06-20 44.80 44.92 44.80 44.92 0.0M
2025-06-18 44.77 44.81 44.70 44.76 0.0M
2025-06-17 44.79 44.82 44.71 44.71 0.0M
2025-06-16 44.89 44.89 44.70 44.80 0.0M
2025-06-13 44.67 44.77 44.64 44.64 0.0M
2025-06-12 44.85 44.85 44.63 44.71 0.0M
2025-06-11 44.81 44.88 44.76 44.76 0.0M
2025-06-10 44.73 44.73 44.62 44.73 0.0M
2025-06-09 44.68 44.70 44.64 44.70 0.0M
2025-06-06 44.78 44.78 44.63 44.65 0.0M
2025-06-05 44.75 44.86 44.59 44.59 0.0M
2025-06-04 44.68 44.75 44.67 44.72 0.0M
2025-06-03 44.60 44.66 44.58 44.64 0.4M
2025-06-02 44.53 44.54 44.47 44.53 0.0M
2025-05-30 44.77 44.84 44.75 44.82 0.0M
2025-05-29 44.78 44.84 44.74 44.77 0.0M
2025-05-28 44.72 44.74 44.64 44.73 0.0M
2025-05-27 44.66 44.72 44.58 44.65 0.0M
2025-05-23 44.30 44.48 44.30 44.40 0.0M
2025-05-22 44.50 44.53 44.40 44.45 0.0M
2025-05-21 44.60 44.64 44.44 44.44 0.0M
2025-05-20 44.69 44.72 44.69 44.70 0.0M
2025-05-19 44.64 44.74 44.64 44.74 0.0M
2025-05-16 44.59 44.73 44.59 44.73 0.0M
2025-05-15 44.67 44.67 44.61 44.66 0.0M
2025-05-14 44.72 44.72 44.59 44.63 0.0M
2025-05-13 44.73 44.79 44.68 44.75 0.0M
2025-05-12 44.59 44.69 44.49 44.65 0.0M
2025-05-09 44.30 44.31 44.24 44.25 0.0M
2025-05-08 44.27 44.35 44.20 44.20 0.0M
2025-05-07 44.23 44.23 44.16 44.18 0.0M
2025-05-06 44.07 44.16 44.07 44.14 0.0M
2025-05-05 44.14 44.21 44.11 44.19 0.0M
2025-05-02 44.34 44.34 44.15 44.19 0.0M
2025-05-01 44.13 44.13 44.01 44.06 0.0M
2025-04-30 44.30 44.32 44.26 44.32 0.0M
2025-04-29 44.44 44.56 44.38 44.56 0.0M
2025-04-28 44.47 44.47 44.31 44.37 0.0M
2025-04-25 44.28 44.48 44.28 44.44 0.0M
2025-04-24 44.14 44.32 44.09 44.32 0.0M
2025-04-23 44.26 44.31 43.88 44.02 0.7M
2025-04-22 43.71 43.79 43.62 43.72 0.0M
2025-04-21 43.65 43.65 43.41 43.54 0.0M
2025-04-17 43.74 43.83 43.69 43.78 0.0M
2025-04-16 43.55 43.70 43.52 43.62 0.0M
2025-04-15 43.64 43.67 43.55 43.58 0.0M
2025-04-14 43.62 43.62 43.34 43.44 0.0M
2025-04-11 43.15 43.35 42.81 43.18 0.0M
2025-04-10 43.35 43.62 42.79 43.16 0.0M
2025-04-09 42.32 43.88 42.16 43.86 0.0M
2025-04-08 43.35 43.50 42.48 42.62 0.0M
2025-04-07 42.79 43.60 42.54 42.84 0.0M
2025-04-04 43.16 43.46 42.84 43.24 0.0M
2025-04-03 44.01 44.02 43.79 43.93 0.0M
2025-04-02 44.46 44.48 44.35 44.45 0.0M
2025-04-01 44.23 44.39 44.23 44.37 0.0M
2025-03-31 44.40 44.55 44.37 44.54 0.0M
2025-03-28 44.55 44.57 44.41 44.54 0.0M
2025-03-27 44.72 44.72 44.50 44.59 0.0M
2025-03-26 44.91 44.91 44.62 44.65 0.0M
2025-03-25 44.88 44.91 44.84 44.84 0.0M
2025-03-24 44.82 44.93 44.82 44.92 0.0M
2025-03-21 44.83 44.83 44.68 44.80 0.0M
2025-03-20 44.72 44.84 44.72 44.79 0.0M
2025-03-19 44.59 44.88 44.59 44.83 0.0M
2025-03-18 44.54 44.60 44.54 44.57 0.0M
2025-03-17 44.46 44.63 44.46 44.59 0.0M
2025-03-14 44.43 44.53 44.43 44.48 0.0M
2025-03-13 44.50 44.50 44.26 44.26 0.0M
2025-03-12 44.63 44.65 44.51 44.54 0.0M
2025-03-11 44.66 44.67 44.46 44.51 0.0M
2025-03-10 44.69 44.82 44.67 44.69 0.0M
2025-03-07 44.88 44.88 44.68 44.84 0.0M
2025-03-06 44.89 44.89 44.74 44.74 0.0M
2025-03-05 44.84 45.04 44.82 44.92 0.0M
2025-03-04 44.86 44.90 44.71 44.85 0.0M
2025-03-03 44.96 45.04 44.86 44.95 0.0M
2025-02-28 45.16 45.23 45.14 45.22 0.0M
2025-02-27 45.16 45.20 45.11 45.13 0.0M
2025-02-26 45.16 45.28 45.16 45.21 0.0M
2025-02-25 45.12 45.20 45.07 45.15 0.0M
2025-02-24 44.99 45.17 44.96 45.04 0.0M
2025-02-21 45.05 45.08 44.96 44.96 0.0M
2025-02-20 45.03 45.11 44.96 45.05 0.0M
2025-02-19 44.95 44.97 44.90 44.97 0.0M
2025-02-18 44.98 45.09 44.96 45.09 0.0M
2025-02-14 44.98 45.07 44.98 45.00 0.0M
2025-02-13 44.81 44.98 44.81 44.95 0.0M
2025-02-12 44.69 44.78 44.69 44.76 0.0M
2025-02-11 44.85 44.90 44.85 44.87 0.0M
2025-02-10 45.02 45.02 44.87 44.93 0.0M
2025-02-07 45.03 45.03 44.82 44.82 0.0M
2025-02-06 45.01 45.02 44.95 44.98 0.0M
2025-02-05 44.95 45.04 44.95 45.02 0.0M
2025-02-04 44.85 44.88 44.84 44.88 0.0M
2025-02-03 44.78 44.81 44.68 44.75 0.0M
2025-01-31 45.16 45.16 45.03 45.05 0.0M
2025-01-30 45.16 45.20 45.12 45.16 0.0M
2025-01-29 45.10 45.19 44.95 45.01 0.0M
2025-01-28 45.07 45.13 45.05 45.11 0.0M
2025-01-27 45.04 45.25 45.04 45.12 0.0M
2025-01-24 44.74 45.11 44.74 45.04 0.0M
2025-01-23 45.00 45.07 44.96 45.05 0.0M
2025-01-22 45.05 45.16 45.03 45.06 0.0M
2025-01-21 45.01 45.07 45.00 45.05 0.0M
2025-01-17 44.92 44.96 44.83 44.95 0.0M
2025-01-16 44.79 44.94 44.77 44.89 0.0M
2025-01-15 44.81 44.84 44.76 44.84 0.0M
2025-01-14 44.43 44.54 44.43 44.53 0.0M
2025-01-13 44.40 44.43 44.31 44.38 0.0M
2025-01-10 44.49 44.57 44.42 44.42 0.0M
2025-01-08 44.60 44.66 44.51 44.64 0.0M
2025-01-07 44.79 44.79 44.58 44.60 0.0M
2025-01-06 44.70 44.76 44.69 44.71 0.0M
2025-01-03 44.68 44.69 44.64 44.66 0.0M
2025-01-02 44.62 44.62 44.54 44.58 0.0M