iShares High Yield Systematic Bond ETF (HYDB)

HYDB
🏛️ アメリカ →
47.55
最終更新: 2025-10-03
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
09:30 46.45 46.50 46.45 46.50 5.6K
09:31 46.48 46.48 46.48 46.48 0.3K
09:32 46.51 46.51 46.51 46.51 0.7K
09:33 46.55 46.57 46.55 46.57 0.8K
09:34 46.58 46.58 46.58 46.58 0.5K
09:35 46.56 46.56 46.55 46.55 4.6K
09:36 46.50 46.50 46.50 46.50 0.4K
09:37 46.50 46.50 46.50 46.50 0.6K
09:42 46.48 46.48 46.46 46.46 1.2K
09:43 46.46 46.46 46.46 46.46 2.6K
09:46 46.40 46.40 46.40 46.40 2.7K
09:49 46.42 46.42 46.42 46.42 0.1K
09:51 46.50 46.50 46.45 46.45 2.1K
09:52 46.46 46.46 46.46 46.46 2.9K
09:53 46.43 46.47 46.43 46.45 1.2K
09:54 46.46 46.46 46.46 46.46 0.1K
09:57 46.42 46.42 46.41 46.41 1.6K
09:58 46.42 46.42 46.42 46.42 1.5K
10:01 46.42 46.43 46.42 46.43 1.5K
10:02 46.43 46.43 46.43 46.43 0.2K
10:03 46.41 46.41 46.41 46.41 0.1K
10:04 46.39 46.39 46.37 46.37 0.4K
10:05 46.37 46.37 46.36 46.37 1.0K
10:07 46.35 46.35 46.35 46.35 0.8K
10:13 46.34 46.34 46.33 46.33 2.7K
10:15 46.32 46.32 46.32 46.32 0.2K
10:18 46.31 46.32 46.31 46.32 2.1K
10:19 46.31 46.31 46.30 46.30 2.8K
10:21 46.32 46.33 46.32 46.33 2.7K
10:22 46.36 46.36 46.35 46.35 0.7K
10:24 46.33 46.33 46.33 46.33 0.5K
10:25 46.33 46.33 46.33 46.33 0.8K
10:27 46.32 46.32 46.32 46.32 0.2K
10:29 46.34 46.34 46.34 46.34 0.1K
10:30 46.34 46.34 46.34 46.34 0.8K
10:33 46.36 46.36 46.36 46.36 0.5K
10:34 46.34 46.34 46.34 46.34 0.4K
10:35 46.34 46.34 46.34 46.34 0.2K
10:36 46.35 46.35 46.35 46.35 0.5K
10:37 46.36 46.36 46.36 46.36 1.7K
10:39 46.35 46.35 46.35 46.35 0.1K
10:40 46.35 46.35 46.35 46.35 0.2K
10:41 46.34 46.34 46.34 46.34 0.2K
10:42 46.32 46.32 46.32 46.32 0.3K
10:43 46.33 46.33 46.33 46.33 2.3K
10:45 46.31 46.31 46.31 46.31 0.8K
10:46 46.30 46.30 46.29 46.29 1.0K
10:47 46.32 46.32 46.32 46.32 1.6K
10:49 46.30 46.30 46.29 46.29 0.7K
10:50 46.28 46.28 46.28 46.28 0.2K
10:52 46.27 46.27 46.27 46.27 1.4K
10:53 46.26 46.26 46.26 46.26 1.1K
10:54 46.25 46.25 46.24 46.24 1.2K
10:58 46.24 46.24 46.24 46.24 0.7K
10:59 46.23 46.23 46.23 46.23 0.5K
11:00 46.23 46.23 46.23 46.23 0.1K
11:01 46.24 46.24 46.24 46.24 0.9K
11:03 46.22 46.22 46.22 46.22 1.9K
11:09 46.25 46.25 46.25 46.25 1.3K
11:11 46.26 46.27 46.26 46.27 1.3K
11:12 46.27 46.27 46.27 46.27 0.3K
11:14 46.28 46.28 46.28 46.28 0.9K
11:16 46.31 46.31 46.31 46.31 1.4K
11:17 46.30 46.30 46.30 46.30 0.1K
11:18 46.28 46.28 46.28 46.28 0.7K
11:19 46.28 46.28 46.28 46.28 0.9K
11:20 46.27 46.27 46.27 46.27 0.9K
11:22 46.25 46.25 46.25 46.25 1.3K
11:23 46.26 46.26 46.26 46.26 0.6K
11:30 46.30 46.30 46.30 46.30 0.1K
11:33 46.28 46.28 46.28 46.28 3.0K
11:34 46.30 46.31 46.30 46.30 0.7K
11:35 46.30 46.30 46.30 46.30 0.2K
11:36 46.30 46.30 46.30 46.30 0.2K
11:37 46.30 46.30 46.30 46.30 0.2K
11:38 46.30 46.30 46.30 46.30 1.8K
11:40 46.30 46.30 46.29 46.29 0.4K
11:41 46.30 46.30 46.30 46.30 0.1K
11:44 46.32 46.32 46.32 46.32 0.4K
11:45 46.32 46.33 46.32 46.33 2.0K
11:46 46.31 46.31 46.31 46.31 0.3K
11:47 46.31 46.31 46.31 46.31 0.3K
11:51 46.31 46.31 46.31 46.31 0.4K
11:52 46.30 46.30 46.30 46.30 0.6K
11:55 46.31 46.31 46.31 46.31 0.3K
11:56 46.32 46.32 46.32 46.32 0.6K
11:59 46.30 46.30 46.30 46.30 0.2K
12:00 46.31 46.31 46.31 46.31 1.0K
12:01 46.32 46.32 46.32 46.32 1.1K
12:05 46.31 46.31 46.31 46.31 2.4K
12:09 46.35 46.35 46.35 46.35 2.1K
12:13 46.39 46.39 46.38 46.38 0.7K
12:17 46.40 46.40 46.40 46.40 0.4K
12:19 46.40 46.40 46.40 46.40 1.3K
12:20 46.39 46.40 46.39 46.40 1.2K
12:21 46.41 46.42 46.41 46.42 0.6K
12:22 46.43 46.43 46.43 46.43 0.1K
12:25 46.44 46.44 46.44 46.44 0.2K
12:27 46.41 46.41 46.40 46.40 0.4K
12:32 46.39 46.39 46.38 46.38 0.9K
12:33 46.39 46.39 46.38 46.38 0.7K
12:37 46.38 46.38 46.38 46.38 1.2K
12:41 46.39 46.39 46.39 46.39 0.2K
12:42 46.39 46.39 46.39 46.39 0.6K
12:43 46.40 46.40 46.39 46.39 0.4K
12:44 46.38 46.38 46.38 46.38 0.6K
12:46 46.38 46.38 46.38 46.38 0.1K
12:47 46.39 46.39 46.39 46.39 1.5K
12:50 46.40 46.40 46.40 46.40 0.1K
12:52 46.40 46.40 46.39 46.39 0.3K
12:54 46.40 46.40 46.40 46.40 0.2K
12:55 46.39 46.39 46.39 46.39 0.9K
12:58 46.39 46.39 46.39 46.39 0.7K
13:01 46.36 46.36 46.36 46.36 0.1K
13:03 46.35 46.36 46.35 46.36 0.7K
13:06 46.36 46.36 46.36 46.36 0.3K
13:07 46.36 46.36 46.36 46.36 0.2K
13:08 46.35 46.35 46.35 46.35 0.5K
13:10 46.35 46.35 46.35 46.35 0.1K
13:13 46.36 46.36 46.36 46.36 0.6K
13:14 46.36 46.36 46.36 46.36 0.2K
13:15 46.37 46.37 46.37 46.37 302.8K
13:16 46.36 46.36 46.36 46.36 0.7K
13:17 46.36 46.36 46.36 46.36 0.3K
13:18 46.35 46.35 46.35 46.35 0.3K
13:19 46.36 46.36 46.36 46.36 1.2K
13:24 46.35 46.35 46.35 46.35 0.9K
13:32 46.34 46.34 46.34 46.34 0.2K
13:33 46.34 46.34 46.34 46.34 0.1K
13:38 46.35 46.35 46.35 46.35 0.2K
13:39 46.34 46.34 46.34 46.34 0.7K
13:43 46.34 46.34 46.34 46.34 0.7K
13:44 46.36 46.36 46.36 46.36 2.6K
13:46 46.37 46.38 46.37 46.38 0.8K
13:49 46.37 46.37 46.37 46.37 0.4K
13:50 46.36 46.36 46.36 46.36 0.4K
13:51 46.35 46.35 46.35 46.35 0.3K
13:54 46.36 46.36 46.36 46.36 0.3K
13:59 46.36 46.36 46.36 46.36 0.3K
14:00 46.35 46.35 46.35 46.35 6.4K
14:01 46.36 46.36 46.34 46.34 6.4K
14:03 46.35 46.35 46.35 46.35 0.3K
14:05 46.34 46.35 46.34 46.34 2.5K
14:11 46.33 46.33 46.32 46.32 3.3K
14:13 46.31 46.31 46.31 46.31 0.9K
14:22 46.29 46.29 46.29 46.29 1.0K
14:23 46.30 46.30 46.29 46.29 2.5K
14:24 46.27 46.27 46.27 46.27 2.4K
14:25 46.28 46.28 46.28 46.28 1.1K
14:28 46.29 46.29 46.28 46.28 0.9K
14:32 46.27 46.27 46.27 46.27 1.9K
14:36 46.28 46.28 46.28 46.28 0.4K
14:37 46.29 46.29 46.29 46.29 0.8K
14:42 46.29 46.30 46.29 46.30 1.4K
14:43 46.30 46.30 46.30 46.30 0.6K
14:44 46.30 46.31 46.30 46.31 2.3K
14:46 46.32 46.32 46.32 46.32 0.5K
14:47 46.32 46.32 46.32 46.32 0.7K
14:48 46.33 46.33 46.31 46.31 1.2K
14:50 46.32 46.32 46.32 46.32 1.7K
14:54 46.32 46.32 46.32 46.32 0.3K
14:57 46.34 46.34 46.34 46.34 0.7K
14:58 46.34 46.35 46.34 46.35 0.9K
14:59 46.35 46.35 46.35 46.35 1.0K
15:04 46.35 46.35 46.35 46.35 1.3K
15:08 46.35 46.35 46.35 46.35 0.6K
15:09 46.36 46.36 46.36 46.36 0.3K
15:10 46.36 46.36 46.36 46.36 1.2K
15:11 46.36 46.36 46.36 46.36 1.9K
15:12 46.38 46.38 46.38 46.38 0.2K
15:15 46.37 46.37 46.37 46.37 1.4K
15:17 46.36 46.36 46.36 46.36 0.4K
15:19 46.35 46.35 46.34 46.35 2.2K
15:20 46.35 46.35 46.35 46.35 0.2K
15:21 46.35 46.35 46.35 46.35 2.0K
15:24 46.34 46.34 46.34 46.33 1.2K
15:25 46.34 46.34 46.34 46.34 0.3K
15:27 46.34 46.34 46.33 46.33 0.4K
15:28 46.33 46.33 46.33 46.33 0.9K
15:30 46.32 46.32 46.31 46.31 0.8K
15:31 46.31 46.31 46.30 46.30 1.0K
15:33 46.30 46.30 46.30 46.30 2.7K
15:37 46.30 46.30 46.30 46.30 0.1K
15:38 46.30 46.30 46.30 46.30 0.4K
15:40 46.28 46.28 46.28 46.28 0.2K
15:41 46.27 46.27 46.27 46.27 0.6K
15:43 46.27 46.27 46.27 46.27 1.6K
15:45 46.27 46.27 46.26 46.26 1.9K
15:48 46.27 46.27 46.27 46.27 0.2K
15:49 46.27 46.27 46.27 46.27 1.4K
15:53 46.26 46.27 46.26 46.26 15.4K
15:54 46.27 46.27 46.27 46.27 0.8K
15:57 46.27 46.27 46.27 46.27 1.1K
15:58 46.29 46.29 46.27 46.27 1.2K
15:59 46.26 46.29 46.25 46.25 1.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし