iShares High Yield Systematic Bond ETF (HYDB)

HYDB
🏛️ アメリカ →
47.82
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
2021-12-31 51.46 51.46 51.36 51.40 0.0M
2021-12-30 51.47 51.47 51.30 51.35 0.0M
2021-12-29 51.50 51.50 51.32 51.44 0.0M
2021-12-28 51.71 51.71 51.45 51.51 0.1M
2021-12-27 51.36 51.54 51.36 51.48 0.0M
2021-12-23 51.34 51.50 51.31 51.47 0.0M
2021-12-22 51.25 51.35 51.18 51.32 0.0M
2021-12-21 51.11 51.20 51.11 51.18 0.0M
2021-12-20 50.78 51.05 50.78 51.00 0.0M
2021-12-17 50.93 51.10 50.86 51.00 0.0M
2021-12-16 51.22 51.22 51.01 51.11 0.0M
2021-12-15 51.22 51.33 51.11 51.33 0.0M
2021-12-14 51.23 51.25 51.11 51.19 0.0M
2021-12-13 51.25 51.32 51.21 51.25 0.0M
2021-12-10 51.30 51.30 51.18 51.29 0.0M
2021-12-09 51.21 51.31 51.08 51.13 0.0M
2021-12-08 51.18 51.38 51.18 51.38 0.0M
2021-12-07 51.12 51.39 51.12 51.31 0.0M
2021-12-06 50.80 51.15 50.80 51.07 0.0M
2021-12-03 50.80 50.92 50.78 50.86 0.0M
2021-12-02 50.66 50.92 50.64 50.92 0.0M
2021-12-01 50.92 50.92 50.64 50.64 0.0M
2021-11-30 51.02 51.02 50.69 50.82 0.0M
2021-11-29 51.05 51.05 50.88 50.99 0.0M
2021-11-26 50.94 50.94 50.70 50.81 0.0M
2021-11-24 51.14 51.16 51.02 51.16 0.0M
2021-11-23 51.27 51.33 51.07 51.13 0.0M
2021-11-22 51.58 51.58 51.27 51.30 0.1M
2021-11-19 51.40 51.51 51.40 51.44 0.0M
2021-11-18 51.58 51.58 51.43 51.43 0.0M
2021-11-17 51.48 51.55 51.48 51.52 0.0M
2021-11-16 51.57 51.57 51.48 51.54 0.0M
2021-11-15 51.60 51.61 51.52 51.53 0.0M
2021-11-12 51.64 51.64 51.55 51.56 0.0M
2021-11-11 51.52 51.64 51.52 51.60 0.0M
2021-11-10 51.73 51.80 51.51 51.66 0.0M
2021-11-09 51.86 51.86 51.75 51.82 0.0M
2021-11-08 51.74 51.83 51.74 51.81 0.0M
2021-11-05 51.80 51.82 51.62 51.78 0.1M
2021-11-04 51.46 51.69 51.46 51.63 0.0M
2021-11-03 51.50 51.54 51.30 51.48 0.2M
2021-11-02 51.35 51.46 51.35 51.46 0.0M
2021-11-01 51.50 51.50 51.30 51.35 0.0M
2021-10-29 51.69 51.70 51.60 51.66 0.0M
2021-10-28 51.71 51.71 51.62 51.63 0.0M
2021-10-27 51.63 51.68 51.60 51.62 0.0M
2021-10-26 51.50 51.69 51.50 51.60 0.0M
2021-10-25 51.45 51.65 51.45 51.61 0.0M
2021-10-22 51.64 51.64 51.54 51.56 0.0M
2021-10-21 51.74 51.74 51.55 51.57 0.0M
2021-10-20 51.58 51.70 51.58 51.64 0.0M
2021-10-19 51.66 51.66 51.55 51.64 0.0M
2021-10-18 51.61 51.65 51.51 51.60 0.0M
2021-10-15 51.76 51.76 51.56 51.64 0.0M
2021-10-14 51.39 51.66 51.39 51.63 0.0M
2021-10-13 51.39 51.39 51.23 51.38 0.0M
2021-10-12 51.14 51.35 51.14 51.28 0.0M
2021-10-11 51.21 51.38 51.21 51.23 0.0M
2021-10-08 51.52 51.52 51.37 51.37 0.0M
2021-10-07 51.57 51.58 51.47 51.49 0.0M
2021-10-06 51.39 51.47 51.33 51.43 0.0M
2021-10-05 51.49 51.56 51.45 51.45 0.0M
2021-10-04 51.52 51.57 51.37 51.45 0.2M
2021-10-01 51.54 51.66 51.41 51.59 0.0M
2021-09-30 51.76 51.82 51.57 51.73 0.0M
2021-09-29 51.63 51.83 51.63 51.76 0.0M
2021-09-28 51.87 51.87 51.57 51.65 0.0M
2021-09-27 52.15 52.15 51.81 51.88 0.0M
2021-09-24 52.00 52.00 51.91 51.98 0.0M
2021-09-23 52.09 52.10 51.98 52.00 0.0M
2021-09-22 51.92 52.04 51.88 52.01 0.0M
2021-09-21 51.91 52.00 51.88 51.96 0.0M
2021-09-20 51.89 51.91 51.80 51.90 0.0M
2021-09-17 52.14 52.14 51.99 52.05 0.0M
2021-09-16 52.00 52.12 51.97 52.06 0.0M
2021-09-15 52.00 52.12 52.00 52.09 0.0M
2021-09-14 52.08 52.08 51.95 52.00 0.0M
2021-09-13 51.85 51.97 51.85 51.97 0.0M
2021-09-10 51.95 51.97 51.91 51.94 0.0M
2021-09-09 51.96 51.96 51.86 51.91 0.0M
2021-09-08 51.92 51.93 51.84 51.89 0.0M
2021-09-07 52.00 52.00 51.76 51.86 0.0M
2021-09-03 51.84 51.97 51.84 51.92 0.0M
2021-09-02 51.92 52.00 51.87 51.97 0.0M
2021-09-01 51.91 51.91 51.80 51.88 0.0M
2021-08-31 52.00 52.03 52.00 52.02 0.0M
2021-08-30 51.81 52.02 51.81 51.98 0.0M
2021-08-27 51.90 51.97 51.79 51.92 0.0M
2021-08-26 51.88 51.88 51.72 51.78 0.0M
2021-08-25 51.87 51.90 51.76 51.90 0.0M
2021-08-24 51.63 51.77 51.63 51.75 0.0M
2021-08-23 51.73 51.77 51.60 51.70 0.0M
2021-08-20 51.55 51.55 51.49 51.52 0.0M
2021-08-19 51.46 51.54 51.43 51.49 0.0M
2021-08-18 51.50 51.62 51.40 51.46 0.0M
2021-08-17 51.49 51.65 51.49 51.64 0.0M
2021-08-16 51.72 51.72 51.64 51.71 0.0M
2021-08-13 51.65 51.65 51.58 51.62 0.0M
2021-08-12 51.51 51.60 51.47 51.55 0.0M
2021-08-11 51.52 51.52 51.40 51.45 0.0M
2021-08-10 51.50 51.56 51.38 51.38 0.0M
2021-08-09 51.67 51.67 51.53 51.53 0.0M
2021-08-06 51.70 51.71 51.63 51.65 0.0M
2021-08-05 51.66 51.66 51.54 51.60 0.0M
2021-08-04 51.60 51.61 51.53 51.57 0.0M
2021-08-03 51.71 51.71 51.60 51.65 0.0M
2021-08-02 51.84 51.84 51.64 51.64 0.0M
2021-07-30 51.95 51.96 51.92 51.95 0.0M
2021-07-29 51.94 52.03 51.88 51.97 0.0M
2021-07-28 51.92 51.95 51.86 51.90 0.0M
2021-07-27 51.96 51.96 51.76 51.88 0.0M
2021-07-26 52.05 52.05 51.86 51.90 0.0M
2021-07-23 51.98 52.02 51.87 51.97 0.1M
2021-07-22 51.87 51.96 51.85 51.89 0.0M
2021-07-21 51.86 51.87 51.73 51.85 0.0M
2021-07-20 51.68 51.74 51.58 51.73 0.0M
2021-07-19 51.86 51.86 51.54 51.56 0.0M
2021-07-16 52.01 52.01 51.81 51.85 0.0M
2021-07-15 51.96 51.98 51.90 51.98 0.0M
2021-07-14 52.00 52.01 51.91 51.97 0.0M
2021-07-13 52.07 52.07 51.89 51.89 0.0M
2021-07-12 51.99 52.05 51.96 52.04 0.0M
2021-07-09 52.02 52.04 51.91 51.96 0.0M
2021-07-08 51.94 52.03 51.90 51.93 0.1M
2021-07-07 52.12 52.12 51.97 52.01 0.0M
2021-07-06 52.03 52.03 51.90 52.03 0.1M
2021-07-02 51.86 52.04 51.86 52.03 0.1M
2021-07-01 51.91 51.98 51.83 51.94 0.0M
2021-06-30 51.90 52.10 51.90 52.10 0.0M
2021-06-29 51.97 52.05 51.89 52.03 0.0M
2021-06-28 51.86 52.01 51.86 52.01 0.0M
2021-06-25 51.90 52.00 51.90 51.96 0.0M
2021-06-24 51.90 51.90 51.77 51.86 0.0M
2021-06-23 51.81 51.90 51.78 51.85 0.0M
2021-06-22 51.80 51.85 51.67 51.80 0.0M
2021-06-21 51.75 51.77 51.68 51.77 0.0M
2021-06-18 51.72 51.73 51.62 51.64 0.0M
2021-06-17 51.62 51.74 51.62 51.70 0.0M
2021-06-16 51.63 51.75 51.51 51.64 0.0M
2021-06-15 51.76 51.76 51.68 51.71 0.0M
2021-06-14 51.80 51.80 51.69 51.71 0.0M
2021-06-11 51.80 51.82 51.78 51.82 0.0M
2021-06-10 51.81 51.81 51.66 51.75 0.1M
2021-06-09 51.71 51.73 51.58 51.64 0.0M
2021-06-08 51.53 51.71 51.52 51.71 0.1M
2021-06-07 51.44 51.62 51.44 51.57 0.0M
2021-06-04 51.43 51.58 51.43 51.54 0.0M
2021-06-03 51.47 51.51 51.37 51.43 0.0M
2021-06-02 51.53 51.54 51.38 51.51 0.0M
2021-06-01 51.47 51.48 51.35 51.44 0.0M
2021-05-28 51.63 51.63 51.50 51.52 0.0M
2021-05-27 51.66 51.66 51.50 51.51 0.0M
2021-05-26 51.41 51.55 51.41 51.50 0.0M
2021-05-25 51.57 51.57 51.40 51.42 0.0M
2021-05-24 51.53 51.54 51.43 51.48 0.0M
2021-05-21 51.50 51.50 51.37 51.40 0.0M
2021-05-20 51.21 51.41 51.21 51.39 0.0M
2021-05-19 51.25 51.33 51.19 51.20 0.0M
2021-05-18 51.43 51.44 51.31 51.33 0.0M
2021-05-17 51.33 51.47 51.33 51.43 0.0M
2021-05-14 51.45 51.49 51.38 51.49 0.0M
2021-05-13 51.17 51.37 51.17 51.36 0.0M
2021-05-12 51.35 51.35 51.17 51.17 0.0M
2021-05-11 51.36 51.48 51.34 51.46 0.1M
2021-05-10 51.43 51.59 51.43 51.47 0.0M
2021-05-07 51.45 51.61 51.45 51.45 0.0M
2021-05-06 51.57 51.57 51.40 51.52 0.0M
2021-05-05 51.52 51.53 51.40 51.53 0.0M
2021-05-04 51.48 51.48 51.27 51.43 0.0M
2021-05-03 51.51 51.51 51.42 51.42 0.0M
2021-04-30 51.68 51.68 51.58 51.65 0.0M
2021-04-29 51.80 51.80 51.59 51.65 0.0M
2021-04-28 51.50 51.65 51.43 51.60 0.0M
2021-04-27 51.66 51.66 51.50 51.50 0.0M
2021-04-26 51.66 51.70 51.62 51.64 0.0M
2021-04-23 51.58 51.68 51.55 51.66 0.0M
2021-04-22 51.62 51.62 51.53 51.53 0.0M
2021-04-21 51.47 51.57 51.44 51.47 0.0M
2021-04-20 51.51 51.54 51.42 51.46 0.0M
2021-04-19 51.56 51.60 51.50 51.51 0.0M
2021-04-16 51.64 51.66 51.60 51.60 0.0M
2021-04-15 51.55 51.67 51.55 51.65 0.2M
2021-04-14 51.53 51.54 51.43 51.51 0.0M
2021-04-13 51.42 51.49 51.37 51.48 0.0M
2021-04-12 51.40 51.46 51.37 51.46 0.0M
2021-04-09 51.48 51.48 51.33 51.48 0.0M
2021-04-08 51.40 51.54 51.40 51.50 0.0M
2021-04-07 51.50 51.50 51.37 51.45 0.0M
2021-04-06 51.40 51.49 51.37 51.46 0.0M
2021-04-05 51.35 51.36 51.29 51.35 0.0M
2021-04-01 51.31 51.32 51.24 51.30 0.1M
2021-03-31 51.35 51.45 51.25 51.44 0.0M
2021-03-30 51.31 51.32 51.11 51.28 0.0M
2021-03-29 51.13 51.27 51.13 51.24 0.0M
2021-03-26 51.30 51.30 51.15 51.22 0.0M
2021-03-25 51.20 51.21 51.03 51.21 0.0M
2021-03-24 51.17 51.21 51.12 51.17 0.0M
2021-03-23 50.90 51.07 50.90 51.07 0.0M
2021-03-22 51.05 51.05 50.86 51.01 0.0M
2021-03-19 50.94 50.95 50.75 50.86 0.0M
2021-03-18 50.96 50.96 50.77 50.77 0.0M
2021-03-17 50.83 51.22 50.83 51.07 0.0M
2021-03-16 51.15 51.15 51.02 51.05 0.0M
2021-03-15 51.11 51.13 51.06 51.12 0.0M
2021-03-12 51.15 51.16 51.08 51.12 0.0M
2021-03-11 51.20 51.20 51.12 51.17 0.1M
2021-03-10 51.02 51.05 50.95 51.05 0.0M
2021-03-09 50.96 51.05 50.92 50.92 0.0M
2021-03-08 51.05 51.30 50.86 50.86 0.0M
2021-03-05 51.22 51.22 50.91 51.12 0.0M
2021-03-04 51.36 51.36 51.00 51.13 0.0M
2021-03-03 51.40 51.40 51.26 51.31 0.0M
2021-03-02 51.33 51.45 51.33 51.41 0.0M
2021-03-01 51.28 51.38 51.23 51.38 0.0M
2021-02-26 51.50 51.50 51.22 51.32 0.0M
2021-02-25 51.66 51.66 51.30 51.30 0.0M
2021-02-24 51.64 51.68 51.60 51.68 0.0M
2021-02-23 51.60 51.87 51.43 51.58 0.2M
2021-02-22 51.65 51.69 51.58 51.58 0.0M
2021-02-19 51.80 51.80 51.66 51.69 0.0M
2021-02-18 51.66 51.70 51.64 51.69 0.0M
2021-02-17 51.72 51.72 51.64 51.67 0.0M
2021-02-16 51.75 51.75 51.70 51.70 0.0M
2021-02-12 51.74 51.74 51.62 51.74 0.1M
2021-02-11 51.74 51.74 51.63 51.70 0.0M
2021-02-10 51.70 51.70 51.59 51.64 0.0M
2021-02-09 51.73 51.75 51.65 51.67 0.0M
2021-02-08 51.66 51.72 51.50 51.72 0.0M
2021-02-05 51.67 51.67 51.56 51.56 0.0M
2021-02-04 51.51 51.51 51.40 51.40 0.0M
2021-02-03 51.42 51.49 51.34 51.38 0.0M
2021-02-02 51.33 51.38 51.30 51.35 0.0M
2021-02-01 51.14 51.23 51.05 51.16 0.0M
2021-01-29 51.42 51.49 51.24 51.26 0.0M
2021-01-28 51.27 51.56 51.27 51.34 0.0M
2021-01-27 51.38 51.58 51.21 51.27 0.0M
2021-01-26 51.47 51.64 51.36 51.43 0.1M
2021-01-25 51.50 51.52 51.29 51.38 0.1M
2021-01-22 51.46 51.51 51.41 51.47 0.0M
2021-01-21 51.59 51.59 51.46 51.48 0.0M
2021-01-20 51.58 51.58 51.48 51.52 0.0M
2021-01-19 51.43 51.47 51.31 51.44 0.0M
2021-01-15 51.34 51.36 51.25 51.31 0.0M
2021-01-14 51.36 51.36 51.22 51.31 0.0M
2021-01-13 51.19 51.34 51.19 51.27 0.0M
2021-01-12 51.05 51.28 51.03 51.20 0.0M
2021-01-11 51.16 51.20 51.05 51.05 0.0M
2021-01-08 51.16 51.33 51.10 51.25 0.0M
2021-01-07 51.25 51.31 51.16 51.17 0.0M
2021-01-06 51.13 51.35 51.08 51.15 0.0M
2021-01-05 51.12 51.25 51.09 51.19 0.0M
2021-01-04 51.39 51.39 50.87 51.18 0.0M