Invesco BulletShares 2028 High Yield Corporate Bond ETF (BSJS)

BSJS
🏛️ アメリカ →
22.06
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 22.06 22.08 22.01 22.06 0.5M
2025-09-25 22.06 22.06 22.01 22.02 0.2M
2025-09-24 22.09 22.09 22.05 22.07 0.1M
2025-09-23 22.10 22.11 22.06 22.08 0.2M
2025-09-22 22.10 22.10 22.06 22.09 0.1M
2025-09-19 22.19 22.21 22.16 22.19 0.1M
2025-09-18 22.21 22.21 22.17 22.19 0.3M
2025-09-17 22.22 22.22 22.14 22.15 0.1M
2025-09-16 22.19 22.21 22.16 22.18 0.2M
2025-09-15 22.17 22.21 22.16 22.20 0.2M
2025-09-12 22.19 22.22 22.14 22.17 0.1M
2025-09-11 22.24 22.24 22.16 22.17 0.3M
2025-09-10 22.18 22.19 22.14 22.16 0.4M
2025-09-09 22.20 22.20 22.12 22.14 0.1M
2025-09-08 22.20 22.22 22.12 22.15 0.1M
2025-09-05 22.13 22.17 22.12 22.17 0.1M
2025-09-04 22.08 22.12 22.08 22.10 0.1M
2025-09-03 22.04 22.10 22.04 22.08 0.1M
2025-09-02 21.98 22.05 21.97 22.03 0.1M
2025-08-29 22.05 22.12 22.01 22.05 0.1M
2025-08-28 22.05 22.11 22.05 22.09 0.1M
2025-08-27 22.05 22.12 22.04 22.10 0.1M
2025-08-26 22.11 22.11 22.01 22.08 0.2M
2025-08-25 22.08 22.12 22.03 22.04 0.1M
2025-08-22 21.98 22.10 21.97 22.06 0.1M
2025-08-21 21.97 22.03 21.91 21.92 0.1M
2025-08-20 21.99 22.05 21.93 21.93 0.1M
2025-08-19 22.08 22.08 21.93 21.93 0.1M
2025-08-18 22.05 22.06 21.94 21.99 0.1M
2025-08-15 22.10 22.16 22.05 22.10 0.1M
2025-08-14 22.10 22.18 22.07 22.10 0.1M
2025-08-13 22.20 22.21 22.10 22.19 0.1M
2025-08-12 22.07 22.12 22.05 22.10 0.1M
2025-08-11 22.11 22.13 22.03 22.07 0.1M
2025-08-08 22.10 22.10 22.01 22.04 0.1M
2025-08-07 22.04 22.12 21.99 22.01 0.0M
2025-08-06 22.04 22.04 22.00 22.04 0.0M
2025-08-05 22.07 22.07 21.97 22.00 0.1M
2025-08-04 21.98 22.07 21.97 22.02 0.1M
2025-08-01 22.01 22.01 21.91 21.97 0.1M
2025-07-31 21.95 22.03 21.92 21.94 0.1M
2025-07-30 21.93 22.00 21.90 21.94 0.1M
2025-07-29 21.95 22.00 21.93 21.97 0.0M
2025-07-28 21.93 22.01 21.89 21.93 0.1M
2025-07-25 21.96 21.99 21.91 21.97 0.1M
2025-07-24 21.99 22.00 21.88 21.96 0.1M
2025-07-23 22.01 22.01 21.90 21.96 0.1M
2025-07-22 21.89 21.98 21.87 21.95 0.1M
2025-07-21 21.99 22.00 21.87 21.89 0.2M
2025-07-18 22.02 22.03 21.98 22.01 0.1M
2025-07-17 22.00 22.03 21.97 21.99 0.1M
2025-07-16 21.97 22.03 21.90 21.98 0.2M
2025-07-15 22.04 22.04 21.90 21.96 0.1M
2025-07-14 21.98 22.04 21.94 21.99 0.1M
2025-07-11 22.02 22.02 21.92 21.99 0.3M
2025-07-10 22.09 22.09 21.98 22.02 0.1M
2025-07-09 22.06 22.06 21.96 22.01 0.1M
2025-07-08 22.02 22.02 21.94 21.97 0.1M
2025-07-07 21.99 22.08 21.97 21.97 0.2M
2025-07-03 22.04 22.08 22.01 22.05 0.1M
2025-07-02 21.96 22.04 21.96 22.02 0.1M
2025-07-01 22.04 22.05 21.94 21.99 0.1M
2025-06-30 21.97 22.05 21.97 22.05 0.1M
2025-06-27 22.00 22.02 21.91 21.96 0.1M
2025-06-26 22.00 22.00 21.91 21.98 0.1M
2025-06-25 21.85 21.98 21.85 21.94 0.1M
2025-06-24 21.87 21.97 21.84 21.91 0.1M
2025-06-23 21.88 21.93 21.83 21.90 0.1M
2025-06-20 21.92 22.00 21.88 21.95 0.1M
2025-06-18 21.83 21.98 21.81 21.89 0.1M
2025-06-17 21.89 21.95 21.79 21.88 0.1M
2025-06-16 21.89 21.96 21.89 21.94 0.1M
2025-06-13 21.91 21.95 21.82 21.87 0.0M
2025-06-12 21.92 21.94 21.87 21.91 0.0M
2025-06-11 21.93 21.98 21.86 21.93 0.0M
2025-06-10 21.89 21.93 21.86 21.89 0.0M
2025-06-09 21.82 21.92 21.82 21.86 0.0M
2025-06-06 21.85 21.89 21.80 21.86 0.1M
2025-06-05 21.86 21.93 21.83 21.85 0.0M
2025-06-04 21.86 21.90 21.83 21.88 0.0M
2025-06-03 21.85 21.91 21.78 21.81 0.0M
2025-06-02 21.82 21.83 21.76 21.79 0.1M
2025-05-30 21.84 21.89 21.75 21.77 0.1M
2025-05-29 21.83 21.86 21.74 21.81 0.0M
2025-05-28 21.81 21.83 21.76 21.77 0.1M
2025-05-27 21.72 21.83 21.67 21.79 0.1M
2025-05-23 21.71 21.77 21.59 21.73 0.1M
2025-05-22 21.66 21.73 21.62 21.69 0.1M
2025-05-21 21.69 21.77 21.60 21.60 0.0M
2025-05-20 21.81 21.81 21.71 21.74 0.0M
2025-05-19 21.75 21.80 21.68 21.75 0.1M
2025-05-16 21.89 21.93 21.86 21.86 0.0M
2025-05-15 21.81 21.90 21.77 21.88 0.0M
2025-05-14 21.90 21.91 21.77 21.81 0.1M
2025-05-13 21.82 21.91 21.80 21.83 0.1M
2025-05-12 21.73 21.86 21.73 21.83 0.1M
2025-05-09 21.61 21.73 21.61 21.69 0.0M
2025-05-08 21.75 21.75 21.62 21.65 0.2M
2025-05-07 21.72 21.86 21.60 21.62 0.1M
2025-05-06 21.74 21.74 21.60 21.61 0.1M
2025-05-05 21.71 21.76 21.62 21.71 0.0M
2025-05-02 21.63 21.79 21.58 21.71 0.1M
2025-05-01 21.67 21.70 21.57 21.57 0.1M
2025-04-30 21.69 21.70 21.55 21.65 0.0M
2025-04-29 21.73 21.75 21.58 21.68 0.1M
2025-04-28 21.70 21.73 21.53 21.66 0.0M
2025-04-25 21.70 21.70 21.52 21.66 0.0M
2025-04-24 21.52 21.66 21.46 21.63 0.0M
2025-04-23 21.43 21.67 21.40 21.48 0.0M
2025-04-22 21.20 21.43 21.20 21.38 0.0M
2025-04-21 21.42 21.42 21.09 21.29 0.1M
2025-04-17 21.44 21.50 21.34 21.42 0.1M
2025-04-16 21.39 21.49 21.29 21.37 0.1M
2025-04-15 21.45 21.49 21.30 21.37 0.1M
2025-04-14 21.30 21.48 21.24 21.30 0.1M
2025-04-11 21.01 21.47 21.01 21.19 0.2M
2025-04-10 21.27 21.50 21.06 21.16 0.1M
2025-04-09 20.82 21.67 20.65 21.58 0.1M
2025-04-08 21.19 21.40 20.90 20.93 0.2M
2025-04-07 20.81 21.30 20.74 21.03 0.4M
2025-04-04 21.10 21.51 21.10 21.34 0.1M
2025-04-03 21.41 21.69 21.41 21.54 0.1M
2025-04-02 21.69 21.73 21.65 21.72 0.1M
2025-04-01 21.65 21.71 21.60 21.68 0.1M
2025-03-31 21.63 21.67 21.55 21.64 0.1M
2025-03-28 21.72 21.72 21.59 21.66 0.0M
2025-03-27 21.67 21.78 21.65 21.68 0.1M
2025-03-26 21.83 21.84 21.68 21.72 0.1M
2025-03-25 21.82 21.88 21.76 21.81 0.3M
2025-03-24 21.86 21.86 21.76 21.80 0.1M
2025-03-21 21.91 21.93 21.82 21.84 0.1M
2025-03-20 21.91 21.95 21.85 21.85 0.1M
2025-03-19 21.85 21.94 21.82 21.85 0.1M
2025-03-18 21.85 21.88 21.80 21.80 0.0M
2025-03-17 21.74 21.86 21.74 21.84 0.1M
2025-03-14 21.72 21.86 21.65 21.82 0.1M
2025-03-13 21.80 21.80 21.69 21.72 0.1M
2025-03-12 21.88 21.89 21.78 21.79 0.1M
2025-03-11 21.91 21.93 21.74 21.81 0.1M
2025-03-10 22.00 22.00 21.82 21.88 0.1M
2025-03-07 21.93 22.02 21.88 21.93 0.1M
2025-03-06 21.90 21.99 21.87 21.98 0.1M
2025-03-05 22.06 22.06 21.93 21.98 0.3M
2025-03-04 21.98 22.02 21.92 22.02 0.2M
2025-03-03 22.01 22.07 21.94 21.99 0.3M
2025-02-28 22.01 22.06 21.95 22.01 0.1M
2025-02-27 22.08 22.08 21.92 21.97 0.2M
2025-02-26 22.05 22.05 21.97 22.01 0.1M
2025-02-25 22.02 22.03 21.93 22.00 0.1M
2025-02-24 21.97 21.98 21.86 21.97 0.2M
2025-02-21 22.03 22.10 22.01 22.08 0.1M
2025-02-20 22.01 22.05 21.98 22.04 0.1M
2025-02-19 21.98 22.06 21.97 22.03 0.1M
2025-02-18 22.10 22.10 21.96 22.00 0.1M
2025-02-14 22.05 22.07 22.02 22.06 0.1M
2025-02-13 22.00 22.06 21.97 22.04 0.2M
2025-02-12 22.01 22.01 21.91 21.93 0.1M
2025-02-11 22.03 22.03 21.97 22.01 0.1M
2025-02-10 21.94 22.03 21.94 21.98 0.1M
2025-02-07 21.98 22.02 21.93 21.95 0.1M
2025-02-06 22.08 22.08 21.96 22.00 0.1M
2025-02-05 21.99 22.04 21.95 22.02 0.1M
2025-02-04 21.91 22.00 21.91 21.94 0.1M
2025-02-03 21.96 22.00 21.90 21.94 0.1M
2025-01-31 21.92 22.06 21.92 21.98 0.1M
2025-01-30 21.95 22.08 21.95 21.97 0.1M
2025-01-29 21.99 22.06 21.92 21.97 0.1M
2025-01-28 22.04 22.04 21.91 21.99 0.1M
2025-01-27 22.01 22.04 21.95 21.99 0.1M
2025-01-24 21.99 22.00 21.93 21.98 0.1M
2025-01-23 21.89 21.97 21.82 21.93 0.1M
2025-01-22 21.98 21.99 21.80 21.81 0.2M
2025-01-21 22.02 22.02 21.89 21.96 0.3M
2025-01-17 22.05 22.06 21.98 22.04 0.1M
2025-01-16 22.02 22.02 21.91 21.98 0.3M
2025-01-15 22.00 22.01 21.86 21.98 0.1M
2025-01-14 21.86 21.87 21.76 21.81 0.1M
2025-01-13 21.80 21.83 21.71 21.74 0.1M
2025-01-10 21.90 21.90 21.73 21.80 0.4M
2025-01-08 21.86 21.90 21.79 21.89 0.1M
2025-01-07 21.89 21.96 21.77 21.77 0.2M
2025-01-06 21.84 21.97 21.82 21.91 0.1M
2025-01-03 21.81 21.92 21.76 21.76 0.2M
2025-01-02 21.78 21.90 21.77 21.84 0.1M