iShares® iBonds® 2027 Term High Yield and Income ETF (IBHG)

IBHG
🏛️ アメリカ →
22.50
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 21.41 21.41 21.31 21.37 0.0M
2022-12-29 21.31 21.36 21.25 21.33 0.0M
2022-12-28 21.44 21.48 21.18 21.18 0.1M
2022-12-27 21.72 21.72 21.46 21.48 0.0M
2022-12-23 21.52 21.63 21.52 21.63 0.0M
2022-12-22 21.66 21.66 21.51 21.56 0.0M
2022-12-21 21.59 21.74 21.59 21.69 0.0M
2022-12-20 21.50 21.59 21.50 21.55 0.0M
2022-12-19 21.60 21.60 21.55 21.58 0.0M
2022-12-16 21.66 21.71 21.65 21.65 0.0M
2022-12-15 21.74 21.78 21.68 21.78 0.0M
2022-12-14 22.09 22.09 21.85 21.96 0.0M
2022-12-13 22.13 22.13 21.95 22.06 0.0M
2022-12-12 21.82 21.86 21.80 21.84 0.0M
2022-12-09 21.81 21.85 21.80 21.80 0.0M
2022-12-08 21.77 21.77 21.73 21.73 0.0M
2022-12-07 21.66 21.74 21.66 21.74 0.0M
2022-12-06 21.69 21.69 21.63 21.63 0.0M
2022-12-05 21.85 21.85 21.71 21.71 0.0M
2022-12-02 21.82 21.88 21.82 21.88 0.0M
2022-12-01 21.85 21.89 21.79 21.87 0.0M
2022-11-30 21.61 21.94 21.61 21.92 0.0M
2022-11-29 21.53 21.65 21.53 21.61 0.0M
2022-11-28 21.68 21.68 21.55 21.57 0.0M
2022-11-25 21.75 21.75 21.74 21.74 0.0M
2022-11-23 21.77 21.77 21.74 21.77 0.0M
2022-11-22 21.60 21.66 21.56 21.66 0.0M
2022-11-21 21.50 21.54 21.50 21.53 0.0M
2022-11-18 21.50 21.55 21.50 21.52 0.0M
2022-11-17 21.46 21.51 21.46 21.49 0.0M
2022-11-16 21.59 21.60 21.57 21.57 0.0M
2022-11-15 21.66 21.66 21.55 21.63 0.0M
2022-11-14 21.50 21.50 21.43 21.43 0.0M
2022-11-11 21.56 21.56 21.53 21.53 0.0M
2022-11-10 21.41 21.53 21.38 21.53 0.0M
2022-11-09 21.19 21.19 20.92 20.93 0.0M
2022-11-08 21.17 21.21 21.16 21.20 0.0M
2022-11-07 21.19 21.20 21.16 21.16 0.0M
2022-11-04 21.12 21.16 21.12 21.15 0.0M
2022-11-03 20.92 21.09 20.92 21.04 0.0M
2022-11-02 21.27 21.44 21.13 21.13 0.0M
2022-11-01 21.45 21.45 21.19 21.26 0.0M
2022-10-31 21.40 21.40 21.30 21.30 0.0M
2022-10-28 21.46 21.57 21.46 21.55 0.0M
2022-10-27 21.38 21.49 21.38 21.47 0.0M
2022-10-26 21.18 21.24 21.14 21.23 0.0M
2022-10-25 21.10 21.17 21.10 21.17 0.0M
2022-10-24 21.02 21.02 21.00 21.02 0.0M
2022-10-21 20.84 20.96 20.84 20.96 0.0M
2022-10-20 20.92 20.92 20.76 20.76 0.0M
2022-10-19 20.87 20.87 20.87 20.87 0.0M
2022-10-18 21.10 21.10 21.01 21.04 0.0M
2022-10-17 20.94 20.97 20.91 20.93 0.0M
2022-10-14 20.81 20.81 20.69 20.71 0.0M
2022-10-13 20.50 20.81 20.50 20.76 0.0M
2022-10-12 20.69 20.72 20.69 20.72 0.0M
2022-10-11 20.75 20.75 20.65 20.65 0.0M
2022-10-10 20.69 20.69 20.63 20.63 0.0M
2022-10-07 20.96 20.96 20.86 20.88 0.0M
2022-10-06 21.18 21.21 21.08 21.08 0.0M
2022-10-05 20.96 21.14 20.96 21.14 0.0M
2022-10-04 21.08 21.14 21.06 21.14 0.0M
2022-10-03 20.77 20.81 20.76 20.81 0.0M
2022-09-30 20.85 20.89 20.70 20.70 0.0M
2022-09-29 20.75 20.81 20.75 20.79 0.0M
2022-09-28 20.83 20.98 20.83 20.97 0.0M
2022-09-27 20.73 20.77 20.63 20.64 0.0M
2022-09-26 20.90 20.90 20.71 20.71 0.0M
2022-09-23 20.95 20.95 20.86 20.92 0.0M
2022-09-22 21.14 21.24 21.14 21.21 0.0M
2022-09-21 21.45 21.45 21.29 21.29 0.0M
2022-09-20 21.37 21.37 21.34 21.34 0.0M
2022-09-19 21.44 21.58 21.44 21.57 0.0M
2022-09-16 21.30 21.42 21.30 21.42 0.1M
2022-09-15 21.55 21.56 21.47 21.47 0.0M
2022-09-14 21.66 21.66 21.59 21.59 0.0M
2022-09-13 21.65 21.65 21.56 21.56 0.0M
2022-09-12 21.96 21.96 21.93 21.96 0.0M
2022-09-09 21.99 21.99 21.88 21.88 0.0M
2022-09-08 21.62 21.82 21.62 21.81 0.0M
2022-09-07 21.73 21.75 21.72 21.75 0.0M
2022-09-06 21.48 21.48 21.43 21.44 0.0M
2022-09-02 21.60 21.63 21.48 21.51 0.0M
2022-09-01 21.51 21.51 21.51 21.51 0.0M
2022-08-31 21.70 21.70 21.59 21.60 0.0M
2022-08-30 21.79 21.79 21.64 21.70 0.0M
2022-08-29 21.86 21.86 21.84 21.84 0.0M
2022-08-26 22.22 22.22 21.91 21.91 0.0M
2022-08-25 22.20 22.24 22.19 22.24 0.0M
2022-08-24 22.08 22.08 22.05 22.05 0.0M
2022-08-23 21.94 22.05 21.94 22.04 0.0M
2022-08-22 22.05 22.06 21.98 21.99 0.0M
2022-08-19 22.34 22.34 22.22 22.22 0.0M
2022-08-18 22.48 22.48 22.47 22.47 0.0M
2022-08-17 22.46 22.46 22.40 22.44 0.0M
2022-08-16 22.58 22.58 22.58 22.58 0.0M
2022-08-15 22.67 22.68 22.65 22.67 0.0M
2022-08-12 22.56 22.64 22.56 22.64 0.0M
2022-08-11 22.74 22.74 22.54 22.54 0.0M
2022-08-10 22.56 22.56 22.53 22.53 0.0M
2022-08-09 22.36 22.38 22.30 22.32 0.0M
2022-08-08 22.53 22.53 22.50 22.50 0.0M
2022-08-05 22.32 22.38 22.32 22.38 0.0M
2022-08-04 22.49 22.49 22.47 22.47 0.0M
2022-08-03 22.35 22.42 22.35 22.42 0.0M
2022-08-02 22.34 22.34 22.30 22.30 0.0M
2022-08-01 22.27 22.28 22.27 22.27 0.0M
2022-07-29 22.32 22.34 22.31 22.33 0.0M
2022-07-28 22.16 22.24 22.16 22.22 0.0M
2022-07-27 22.02 22.06 22.02 22.03 0.0M
2022-07-26 21.96 21.99 21.92 21.92 0.0M
2022-07-25 22.01 22.01 22.01 22.01 0.0M
2022-07-22 22.06 22.07 22.02 22.04 0.0M
2022-07-21 21.82 21.98 21.82 21.96 0.0M
2022-07-20 21.70 21.88 21.69 21.83 0.0M
2022-07-19 21.63 21.63 21.61 21.61 0.0M
2022-07-18 21.56 21.56 21.45 21.45 0.0M
2022-07-15 21.50 21.58 21.50 21.58 0.0M
2022-07-14 21.22 21.29 21.18 21.29 0.0M
2022-07-13 21.38 21.38 21.32 21.32 0.0M
2022-07-12 21.38 21.38 21.35 21.35 0.0M
2022-07-11 21.37 21.37 21.33 21.33 0.0M
2022-07-08 21.30 21.37 21.30 21.37 0.0M
2022-07-07 21.20 21.30 21.20 21.26 0.0M
2022-07-06 21.16 21.18 21.13 21.13 0.0M
2022-07-05 21.12 21.12 21.04 21.06 0.0M
2022-07-01 21.10 22.43 21.10 21.17 0.0M
2022-06-30 21.04 21.10 21.04 21.10 0.0M
2022-06-29 21.18 21.18 21.18 21.18 0.0M
2022-06-28 21.38 21.38 21.26 21.26 0.0M
2022-06-27 21.60 21.60 21.52 21.53 0.0M
2022-06-24 21.43 21.52 21.43 21.51 0.0M
2022-06-23 21.30 21.43 21.30 21.41 0.0M
2022-06-22 21.32 21.32 21.28 21.28 0.0M
2022-06-21 21.51 21.51 21.36 21.36 0.0M
2022-06-17 21.40 21.42 21.39 21.39 0.0M
2022-06-16 21.37 21.37 21.20 21.22 0.0M
2022-06-15 21.50 21.60 21.49 21.57 0.0M
2022-06-14 21.27 21.38 21.14 21.14 0.0M
2022-06-13 21.47 21.47 21.06 21.18 0.0M
2022-06-10 21.93 21.94 21.76 21.80 0.0M
2022-06-09 22.22 22.22 22.18 22.18 0.0M
2022-06-08 22.42 22.42 22.39 22.41 0.0M
2022-06-07 22.47 22.47 22.47 22.47 0.0M
2022-06-06 22.57 22.57 22.51 22.51 0.0M
2022-06-03 22.64 22.64 22.64 22.64 0.0M
2022-06-02 22.70 22.70 22.68 22.68 0.0M
2022-06-01 22.70 22.70 22.70 22.70 0.0M
2022-05-31 22.90 22.90 22.82 22.82 0.0M
2022-05-27 22.85 22.95 22.85 22.93 0.0M
2022-05-26 22.58 22.67 22.58 22.67 0.0M
2022-05-25 22.20 22.42 22.20 22.38 0.0M
2022-05-24 22.15 22.18 22.15 22.15 0.0M
2022-05-23 22.12 22.12 22.12 22.12 0.0M
2022-05-20 22.10 22.10 22.03 22.03 0.0M
2022-05-19 21.92 22.03 21.92 22.03 0.0M
2022-05-18 21.93 21.94 21.93 21.94 0.0M
2022-05-17 22.19 22.19 22.08 22.08 0.0M
2022-05-16 22.16 22.16 22.14 22.14 0.0M
2022-05-13 22.17 22.17 22.14 22.14 0.0M
2022-05-12 22.02 22.11 22.02 22.09 0.0M
2022-05-11 22.20 22.34 22.18 22.18 0.0M
2022-05-10 22.28 22.29 22.28 22.28 0.0M
2022-05-09 22.28 22.32 22.21 22.23 0.0M
2022-05-06 22.45 22.45 22.43 22.43 0.0M
2022-05-05 22.85 22.85 22.55 22.55 0.0M
2022-05-04 22.75 22.92 22.75 22.86 0.0M
2022-05-03 22.74 22.74 22.74 22.74 0.0M
2022-05-02 22.66 22.66 22.62 22.62 0.0M
2022-04-27 22.99 22.99 22.90 22.95 0.0M
2022-04-26 23.09 23.10 23.00 23.00 0.0M
2022-04-25 22.98 23.10 22.37 23.10 0.1M
2022-04-22 23.04 23.04 23.02 23.04 0.0M
2022-04-21 23.26 23.26 23.15 23.15 0.0M
2022-04-20 23.27 23.27 23.26 23.26 0.0M
2022-04-19 23.18 23.18 23.15 23.15 0.0M
2022-04-18 23.22 23.24 23.18 23.24 0.0M
2022-04-14 23.24 23.24 23.24 23.24 0.0M
2022-04-13 23.26 23.30 23.26 23.30 0.0M
2022-04-12 23.22 23.22 23.17 23.17 0.0M
2022-04-11 23.16 23.16 23.06 23.06 0.0M
2022-04-08 23.26 23.26 23.26 23.26 0.0M
2022-04-07 23.37 23.37 23.37 23.37 0.0M
2022-04-06 23.43 23.43 23.36 23.37 0.0M
2022-04-05 23.64 23.67 23.56 23.60 0.0M
2022-04-04 23.64 23.64 23.64 23.64 0.0M
2022-04-01 23.58 23.61 23.58 23.61 0.0M
2022-03-31 23.74 23.74 23.74 23.74 0.0M
2022-03-30 23.76 23.80 23.76 23.78 0.0M
2022-03-29 23.64 23.72 23.64 23.68 0.0M
2022-03-28 23.44 23.46 23.44 23.46 0.0M
2022-03-25 23.58 23.58 23.43 23.43 0.0M
2022-03-24 23.56 23.57 23.53 23.53 0.0M
2022-03-23 23.55 23.56 23.50 23.53 0.0M
2022-03-22 23.54 23.54 23.51 23.51 0.0M
2022-03-21 23.63 23.64 23.48 23.48 0.0M
2022-03-18 23.61 23.62 23.61 23.62 0.0M
2022-03-17 23.52 23.54 23.50 23.54 0.0M
2022-03-16 23.30 23.44 23.30 23.44 0.0M
2022-03-15 23.18 23.18 23.18 23.18 0.0M
2022-03-14 23.24 23.28 23.06 23.08 0.0M
2022-03-11 23.47 23.47 23.28 23.28 0.0M
2022-03-10 23.49 23.49 23.46 23.49 0.0M
2022-03-09 23.61 23.61 23.61 23.61 0.0M
2022-03-08 23.52 23.52 23.49 23.49 0.0M
2022-03-07 23.64 23.64 23.55 23.55 0.0M
2022-03-04 23.83 23.83 23.77 23.77 0.0M
2022-03-03 23.95 23.96 23.91 23.92 0.0M
2022-03-02 23.85 23.91 23.85 23.85 0.0M
2022-03-01 23.98 23.98 23.86 23.86 0.0M
2022-02-28 23.96 24.04 23.96 24.00 0.0M
2022-02-25 23.96 24.03 23.96 24.03 0.0M
2022-02-24 23.73 23.84 23.72 23.84 0.0M
2022-02-23 23.90 23.90 23.88 23.88 0.0M
2022-02-22 23.91 23.91 23.86 23.86 0.0M
2022-02-18 23.86 23.88 23.86 23.88 0.0M
2022-02-17 23.92 23.92 23.92 23.92 0.0M
2022-02-16 23.90 23.90 23.90 23.90 0.0M
2022-02-15 23.86 23.90 23.86 23.86 0.0M
2022-02-14 23.86 23.86 23.80 23.80 0.0M
2022-02-11 23.98 23.98 23.86 23.86 0.0M
2022-02-10 24.08 24.08 23.98 23.98 0.0M
2022-02-09 24.16 24.16 24.16 24.16 0.0M
2022-02-08 24.16 24.16 24.10 24.10 0.0M
2022-02-07 24.06 24.06 24.06 24.06 0.0M
2022-02-04 24.04 24.07 24.04 24.07 0.0M
2022-02-03 24.27 24.30 24.22 24.22 0.0M
2022-02-02 24.32 24.32 24.32 24.32 0.0M
2022-02-01 24.30 24.30 24.30 24.30 0.0M
2022-01-31 24.26 24.29 24.26 24.26 0.0M
2022-01-28 24.22 24.24 24.22 24.24 0.0M
2022-01-27 24.33 24.33 24.26 24.26 0.0M
2022-01-26 24.47 24.47 24.26 24.32 0.0M
2022-01-25 24.41 24.41 24.41 24.41 0.0M
2022-01-24 24.40 24.41 24.40 24.41 0.0M
2022-01-21 24.48 24.48 24.48 24.48 0.0M
2022-01-20 24.58 24.58 24.52 24.52 0.0M
2022-01-19 24.57 24.57 24.57 24.57 0.0M
2022-01-18 24.55 24.55 24.53 24.53 0.0M
2022-01-14 24.64 24.64 24.62 24.62 0.0M
2022-01-13 24.66 24.66 24.62 24.62 0.0M
2022-01-12 24.69 24.71 24.67 24.68 0.0M
2022-01-11 24.57 24.63 24.57 24.63 0.0M
2022-01-10 24.51 24.53 24.51 24.53 0.0M
2022-01-06 24.62 24.63 24.61 24.61 0.0M
2022-01-05 24.66 24.66 24.64 24.64 0.0M
2022-01-04 24.72 24.73 24.72 24.73 0.0M
2022-01-03 24.75 24.75 24.73 24.73 0.0M