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
2022-12-30 43.44 43.56 43.40 43.56 0.0M
2022-12-29 43.26 43.56 43.14 43.55 0.0M
2022-12-28 43.49 43.57 42.95 42.95 0.0M
2022-12-27 43.85 43.85 43.45 43.45 0.0M
2022-12-23 43.69 43.89 43.64 43.89 0.0M
2022-12-22 43.97 43.97 43.61 43.78 0.0M
2022-12-21 43.85 44.08 43.85 43.99 0.0M
2022-12-20 43.67 43.75 43.54 43.69 0.0M
2022-12-19 43.88 43.88 43.70 43.78 0.0M
2022-12-16 44.04 44.04 43.89 44.00 0.0M
2022-12-15 44.15 44.20 44.08 44.16 0.0M
2022-12-14 44.81 44.88 44.40 44.69 0.0M
2022-12-13 45.02 45.02 44.54 44.84 0.0M
2022-12-12 44.30 44.37 44.23 44.35 0.0M
2022-12-09 44.14 44.36 44.14 44.23 0.0M
2022-12-08 44.32 44.34 44.19 44.25 0.0M
2022-12-07 44.08 44.27 44.08 44.25 0.0M
2022-12-06 44.24 44.24 44.01 44.05 0.0M
2022-12-05 44.41 44.41 44.11 44.20 0.0M
2022-12-02 44.36 44.60 44.34 44.57 0.0M
2022-12-01 44.56 44.60 44.43 44.60 0.0M
2022-11-30 44.15 44.77 44.08 44.77 0.0M
2022-11-29 43.92 44.13 43.88 44.13 0.0M
2022-11-28 44.26 44.26 43.92 43.93 0.0M
2022-11-25 44.48 44.48 44.33 44.33 0.0M
2022-11-23 44.16 44.43 44.16 44.43 0.0M
2022-11-22 43.97 44.21 43.95 44.21 0.0M
2022-11-21 43.92 43.98 43.83 43.90 0.0M
2022-11-18 44.02 44.02 43.82 43.91 0.0M
2022-11-17 43.72 43.89 43.72 43.87 0.0M
2022-11-16 44.10 44.12 44.02 44.02 0.0M
2022-11-15 44.19 44.19 43.95 44.15 0.0M
2022-11-14 43.99 43.99 43.76 43.82 0.0M
2022-11-11 43.98 44.15 43.78 44.09 0.0M
2022-11-10 43.69 43.98 43.68 43.98 0.0M
2022-11-09 43.14 43.15 42.72 42.72 0.0M
2022-11-08 43.39 43.41 43.20 43.27 0.0M
2022-11-07 43.36 43.39 43.23 43.29 0.0M
2022-11-04 43.38 43.46 43.08 43.31 0.0M
2022-11-03 42.93 43.20 42.80 43.10 0.0M
2022-11-02 43.77 43.96 43.28 43.28 0.0M
2022-11-01 43.87 43.87 43.47 43.67 0.0M
2022-10-31 44.01 44.01 43.66 43.66 0.0M
2022-10-28 44.02 44.27 44.02 44.24 0.1M
2022-10-27 43.75 44.10 43.73 44.03 0.0M
2022-10-26 43.45 43.75 43.41 43.61 0.1M
2022-10-25 43.29 43.53 43.29 43.51 0.0M
2022-10-24 43.12 43.17 42.94 43.17 0.0M
2022-10-21 42.64 43.12 42.64 43.07 0.0M
2022-10-20 42.91 43.18 42.63 42.69 0.0M
2022-10-19 43.08 43.14 42.88 42.89 0.0M
2022-10-18 43.42 43.42 43.13 43.26 0.0M
2022-10-17 42.92 43.05 42.89 42.97 0.0M
2022-10-14 42.89 42.89 42.44 42.51 0.0M
2022-10-13 42.03 42.77 42.02 42.75 0.0M
2022-10-12 42.60 42.76 42.57 42.68 0.1M
2022-10-11 42.59 42.83 42.51 42.57 0.0M
2022-10-10 43.06 43.06 42.36 42.43 0.1M
2022-10-07 43.24 43.26 42.95 42.95 0.0M
2022-10-06 43.53 43.60 43.35 43.36 0.0M
2022-10-05 43.30 43.58 43.16 43.52 0.0M
2022-10-04 43.23 43.59 43.23 43.57 0.0M
2022-10-03 42.64 42.80 42.64 42.79 0.0M
2022-09-30 42.91 43.10 42.59 42.59 0.0M
2022-09-29 42.94 42.94 42.60 42.83 0.0M
2022-09-28 42.79 43.22 42.79 43.22 0.0M
2022-09-27 42.98 42.98 42.53 42.53 0.0M
2022-09-26 43.01 43.11 42.65 42.65 0.0M
2022-09-23 43.39 43.39 42.99 43.13 0.0M
2022-09-22 43.89 43.89 43.49 43.62 0.0M
2022-09-21 44.23 44.23 43.69 43.89 0.0M
2022-09-20 44.22 44.22 44.01 44.01 0.0M
2022-09-19 44.15 44.44 44.15 44.44 0.0M
2022-09-16 43.93 44.26 43.93 44.26 0.0M
2022-09-15 44.36 44.36 44.19 44.19 0.0M
2022-09-14 44.44 44.69 44.38 44.41 0.0M
2022-09-13 44.72 44.72 44.35 44.38 0.0M
2022-09-12 45.35 45.36 45.14 45.30 0.0M
2022-09-09 45.25 45.39 45.07 45.11 0.0M
2022-09-08 44.75 45.09 44.72 45.05 0.0M
2022-09-07 44.38 44.90 44.38 44.90 0.0M
2022-09-06 44.42 44.42 44.23 44.37 0.0M
2022-09-02 44.71 44.84 44.39 44.39 0.0M
2022-09-01 44.26 44.46 44.09 44.46 0.0M
2022-08-31 44.82 44.82 44.50 44.53 0.0M
2022-08-30 45.05 45.08 44.58 44.74 0.1M
2022-08-29 45.00 45.14 44.99 44.99 0.0M
2022-08-26 45.75 45.80 45.11 45.13 0.0M
2022-08-25 45.62 45.80 45.53 45.80 0.0M
2022-08-24 45.42 45.47 45.36 45.43 0.0M
2022-08-23 45.32 45.49 45.20 45.38 0.0M
2022-08-22 45.53 45.53 45.20 45.20 0.0M
2022-08-19 45.99 45.99 45.71 45.73 0.0M
2022-08-18 46.14 46.17 46.12 46.12 0.0M
2022-08-17 46.09 46.26 46.05 46.06 0.0M
2022-08-16 46.56 46.56 46.39 46.46 0.0M
2022-08-15 46.65 46.71 46.54 46.59 0.0M
2022-08-12 46.37 46.67 46.35 46.67 0.0M
2022-08-11 46.71 46.83 46.23 46.23 0.0M
2022-08-10 46.51 46.51 46.39 46.50 0.0M
2022-08-09 46.12 46.12 45.89 45.89 0.0M
2022-08-08 46.28 46.44 46.15 46.17 0.0M
2022-08-05 45.97 46.11 45.82 46.11 0.0M
2022-08-04 46.21 46.21 46.12 46.20 0.0M
2022-08-03 45.90 46.12 45.76 46.09 0.0M
2022-08-02 45.82 45.82 45.67 45.70 0.0M
2022-08-01 45.68 45.91 45.66 45.81 0.0M
2022-07-29 45.90 46.08 45.81 45.96 0.0M
2022-07-28 45.74 45.86 45.56 45.85 0.0M
2022-07-27 45.06 45.41 45.06 45.33 0.0M
2022-07-26 45.00 45.06 44.87 44.87 0.0M
2022-07-25 45.12 45.22 45.09 45.14 0.0M
2022-07-22 45.58 45.58 45.09 45.14 0.0M
2022-07-21 44.68 45.25 44.68 45.25 0.0M
2022-07-20 44.57 44.97 44.57 44.69 0.0M
2022-07-19 44.21 44.62 44.21 44.53 0.0M
2022-07-18 44.45 44.45 43.88 43.90 0.0M
2022-07-15 44.02 44.31 44.02 44.31 0.0M
2022-07-14 43.50 43.87 43.28 43.82 0.0M
2022-07-13 43.54 43.93 43.54 43.90 0.0M
2022-07-12 43.84 44.01 43.84 43.92 0.0M
2022-07-11 43.99 44.05 43.79 43.80 0.0M
2022-07-08 43.88 44.05 43.66 44.05 0.0M
2022-07-07 43.63 44.00 43.60 43.98 0.0M
2022-07-06 43.50 43.54 43.32 43.39 0.0M
2022-07-05 43.43 43.56 43.17 43.54 0.0M
2022-07-01 43.37 43.75 43.37 43.58 0.0M
2022-06-30 43.39 43.56 43.24 43.50 0.0M
2022-06-29 43.63 43.63 43.46 43.55 0.0M
2022-06-28 44.18 44.18 43.70 43.70 0.0M
2022-06-27 44.40 44.40 44.12 44.15 0.0M
2022-06-24 44.30 44.64 44.27 44.38 0.0M
2022-06-23 44.06 44.20 44.00 44.20 0.0M
2022-06-22 43.92 44.08 43.92 43.93 0.0M
2022-06-21 44.32 44.66 43.94 43.94 0.0M
2022-06-17 43.90 44.24 43.90 44.05 0.0M
2022-06-16 43.54 44.00 43.54 43.88 0.0M
2022-06-15 44.27 44.69 44.27 44.55 0.0M
2022-06-14 44.03 44.05 43.56 43.84 0.0M
2022-06-13 44.28 44.37 43.36 43.70 0.0M
2022-06-10 45.31 45.31 44.88 45.01 0.1M
2022-06-09 45.96 45.96 45.66 45.68 0.0M
2022-06-08 46.31 46.31 46.02 46.02 0.0M
2022-06-07 46.15 46.38 46.15 46.38 0.0M
2022-06-06 46.57 46.57 46.26 46.32 0.0M
2022-06-03 46.61 46.62 46.51 46.53 0.0M
2022-06-02 46.53 46.80 46.53 46.80 0.0M
2022-06-01 46.81 46.81 46.55 46.65 0.0M
2022-05-31 47.00 47.06 46.82 46.92 0.0M
2022-05-27 47.07 47.24 46.94 47.24 0.0M
2022-05-26 46.52 46.84 46.52 46.81 0.0M
2022-05-25 45.91 46.39 45.91 46.35 0.0M
2022-05-24 45.60 45.83 45.58 45.83 0.0M
2022-05-23 45.61 45.72 45.61 45.66 0.0M
2022-05-20 45.64 45.68 45.41 45.58 0.0M
2022-05-19 45.21 45.64 45.20 45.61 0.0M
2022-05-18 45.39 45.40 45.27 45.30 0.0M
2022-05-17 45.65 45.66 45.58 45.62 0.0M
2022-05-16 45.71 45.75 45.65 45.66 0.0M
2022-05-13 45.79 45.86 45.56 45.74 0.0M
2022-05-12 45.68 45.82 45.52 45.68 0.0M
2022-05-11 45.89 46.08 45.77 45.77 0.0M
2022-05-10 46.14 46.14 45.85 46.00 0.1M
2022-05-09 46.07 46.09 45.77 45.80 0.0M
2022-05-06 46.35 46.45 46.14 46.27 0.0M
2022-05-05 47.02 47.02 46.40 46.50 0.0M
2022-05-04 46.85 47.38 46.73 47.38 0.0M
2022-05-03 46.73 46.91 46.73 46.81 0.0M
2022-05-02 46.64 46.67 46.47 46.65 0.0M
2022-04-29 47.24 47.24 46.87 46.87 0.0M
2022-04-28 47.20 47.39 47.13 47.39 0.0M
2022-04-27 47.43 47.46 47.15 47.16 0.0M
2022-04-26 47.69 47.69 47.35 47.35 0.0M
2022-04-25 47.38 47.62 47.33 47.60 0.0M
2022-04-22 47.51 47.51 47.32 47.34 0.0M
2022-04-21 47.88 47.92 47.52 47.52 0.0M
2022-04-20 47.76 47.85 47.71 47.78 0.0M
2022-04-19 47.60 47.76 47.60 47.68 0.0M
2022-04-18 47.70 47.76 47.44 47.71 0.6M
2022-04-14 48.06 48.06 47.61 47.75 0.0M
2022-04-13 47.79 48.05 47.79 48.05 0.0M
2022-04-12 47.76 47.96 47.73 47.79 0.0M
2022-04-11 47.61 47.66 47.43 47.47 0.0M
2022-04-08 47.87 47.98 47.87 47.87 0.0M
2022-04-07 48.14 48.16 47.98 47.98 0.0M
2022-04-06 48.04 48.32 47.99 48.06 0.0M
2022-04-05 48.92 48.92 48.37 48.37 0.0M
2022-04-04 48.59 48.88 48.58 48.88 0.0M
2022-04-01 48.51 48.57 48.38 48.55 0.0M
2022-03-31 48.92 48.92 48.72 48.72 0.0M
2022-03-30 48.89 48.92 48.80 48.86 0.0M
2022-03-29 48.67 48.99 48.67 48.99 0.0M
2022-03-28 48.16 48.45 48.15 48.45 0.0M
2022-03-25 48.45 48.45 48.14 48.18 0.0M
2022-03-24 48.35 48.43 48.20 48.42 0.0M
2022-03-23 48.43 48.45 48.34 48.35 0.0M
2022-03-22 48.29 48.50 48.21 48.49 0.0M
2022-03-21 48.58 48.62 48.18 48.29 0.0M
2022-03-18 48.46 48.75 48.46 48.75 0.0M
2022-03-17 48.38 48.48 48.38 48.48 0.0M
2022-03-16 48.16 48.31 48.14 48.31 0.0M
2022-03-15 47.55 47.86 47.55 47.76 0.0M
2022-03-14 47.85 47.85 47.36 47.41 0.0M
2022-03-11 48.19 48.19 47.75 47.85 0.0M
2022-03-10 48.32 48.33 48.19 48.22 0.0M
2022-03-09 48.50 48.55 48.37 48.49 0.0M
2022-03-08 48.36 48.47 48.20 48.25 0.0M
2022-03-07 48.71 48.80 48.33 48.38 0.0M
2022-03-04 48.96 48.98 48.68 48.73 0.0M
2022-03-03 49.23 49.26 49.06 49.08 0.0M
2022-03-02 49.04 49.24 48.97 49.23 0.0M
2022-03-01 49.28 49.28 48.96 49.03 0.0M
2022-02-28 49.13 49.58 49.13 49.47 0.0M
2022-02-25 49.37 49.40 49.21 49.34 0.0M
2022-02-24 48.65 49.06 48.53 49.02 0.0M
2022-02-23 48.99 49.11 48.94 48.94 0.0M
2022-02-22 49.02 49.16 48.95 49.00 0.0M
2022-02-18 49.02 49.18 48.83 49.09 0.0M
2022-02-17 49.18 49.18 48.99 49.06 0.0M
2022-02-16 48.88 49.20 48.88 49.20 0.0M
2022-02-15 48.95 49.11 48.92 49.00 0.0M
2022-02-14 48.91 49.08 48.77 48.91 0.0M
2022-02-11 49.27 49.33 48.94 49.00 0.0M
2022-02-10 49.50 49.69 49.21 49.21 0.0M
2022-02-09 49.83 49.87 49.54 49.70 0.0M
2022-02-08 49.47 49.69 49.46 49.58 0.0M
2022-02-07 49.47 49.64 49.39 49.56 0.0M
2022-02-04 49.67 49.67 49.33 49.57 0.1M
2022-02-03 49.96 49.96 49.81 49.81 0.0M
2022-02-02 50.12 50.18 49.93 50.11 0.0M
2022-02-01 50.09 50.13 49.87 50.13 0.0M
2022-01-31 50.12 50.21 49.86 50.07 0.0M
2022-01-28 49.83 50.06 49.69 49.99 0.0M
2022-01-27 50.18 50.33 49.85 49.94 0.0M
2022-01-26 50.58 50.59 50.18 50.18 0.0M
2022-01-25 50.44 50.48 50.25 50.37 0.0M
2022-01-24 50.32 50.56 50.21 50.46 0.0M
2022-01-21 50.46 50.65 50.45 50.50 0.0M
2022-01-20 50.65 50.83 50.56 50.56 0.0M
2022-01-19 50.67 50.84 50.64 50.67 0.0M
2022-01-18 50.65 50.80 50.55 50.70 0.0M
2022-01-14 50.81 50.96 50.79 50.85 0.1M
2022-01-13 51.09 51.11 50.93 50.93 0.0M
2022-01-12 51.02 51.17 51.01 51.01 0.0M
2022-01-11 50.85 51.02 50.73 51.01 0.0M
2022-01-10 50.84 50.84 50.46 50.82 0.0M
2022-01-07 50.97 50.97 50.79 50.89 0.0M
2022-01-06 50.96 51.06 50.80 50.94 0.0M
2022-01-05 51.32 51.32 50.95 50.99 0.0M
2022-01-04 51.27 51.40 51.21 51.36 0.1M
2022-01-03 51.23 51.38 51.21 51.36 0.0M