PGIM Active High Yield Bond ETF (PHYL)

PHYL
🏛️ アメリカ →
35.72
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
2023-12-29 34.82 34.93 34.79 34.79 0.0M
2023-12-28 34.89 34.92 34.79 34.89 0.1M
2023-12-27 34.79 34.98 34.79 34.96 0.0M
2023-12-26 35.08 35.13 35.03 35.03 0.0M
2023-12-22 35.07 35.17 34.91 35.01 0.0M
2023-12-21 35.00 35.05 34.92 35.03 0.0M
2023-12-20 34.83 34.96 34.83 34.89 0.1M
2023-12-19 34.84 34.86 34.81 34.86 0.0M
2023-12-18 34.63 34.71 34.63 34.71 0.0M
2023-12-15 34.67 34.75 34.64 34.68 0.0M
2023-12-14 34.77 34.84 34.70 34.74 0.0M
2023-12-13 34.15 34.51 34.14 34.51 0.0M
2023-12-12 33.92 34.04 33.92 34.04 0.0M
2023-12-11 33.94 33.98 33.91 33.98 0.0M
2023-12-08 33.99 34.12 33.92 34.02 0.0M
2023-12-07 34.14 34.14 34.05 34.09 0.0M
2023-12-06 34.12 34.12 33.99 34.01 0.0M
2023-12-05 34.03 34.09 33.98 34.01 0.0M
2023-12-04 33.84 33.97 33.84 33.97 0.0M
2023-12-01 33.82 34.03 33.82 34.02 0.0M
2023-11-30 33.93 33.99 33.92 33.99 0.0M
2023-11-29 34.06 34.13 34.03 34.06 0.0M
2023-11-28 33.72 33.88 33.72 33.86 0.0M
2023-11-27 33.66 33.75 33.66 33.75 0.0M
2023-11-24 33.68 33.68 33.68 33.68 0.0M
2023-11-22 33.67 33.75 33.66 33.73 0.0M
2023-11-21 33.60 33.74 33.60 33.66 0.0M
2023-11-20 33.57 33.67 33.57 33.64 0.0M
2023-11-17 33.55 33.60 33.55 33.60 0.0M
2023-11-16 33.52 33.53 33.45 33.52 0.0M
2023-11-15 33.46 33.50 33.43 33.50 0.0M
2023-11-14 33.50 33.62 33.50 33.53 0.0M
2023-11-13 33.16 33.24 33.16 33.19 0.0M
2023-11-10 33.19 33.24 33.16 33.24 0.0M
2023-11-09 33.27 33.27 33.07 33.07 0.0M
2023-11-08 33.31 33.34 33.25 33.31 0.0M
2023-11-07 33.30 33.34 33.29 33.29 0.1M
2023-11-06 33.40 33.40 33.25 33.26 0.0M
2023-11-03 33.36 33.43 33.34 33.43 0.2M
2023-11-02 33.12 33.17 33.02 33.13 0.0M
2023-11-01 32.64 32.77 32.61 32.77 0.0M
2023-10-31 32.72 32.76 32.71 32.71 0.0M
2023-10-30 32.62 32.64 32.56 32.62 0.0M
2023-10-27 32.71 32.71 32.60 32.63 0.0M
2023-10-26 32.54 32.71 32.53 32.68 0.0M
2023-10-25 32.64 32.67 32.54 32.56 0.0M
2023-10-24 32.71 32.77 32.70 32.77 0.0M
2023-10-23 32.44 32.71 32.42 32.54 0.0M
2023-10-20 32.52 32.58 32.46 32.54 0.0M
2023-10-19 32.59 32.65 32.50 32.53 0.0M
2023-10-18 32.72 32.72 32.55 32.61 0.0M
2023-10-17 32.79 32.80 32.64 32.68 0.1M
2023-10-16 32.89 32.94 32.84 32.87 0.0M
2023-10-13 32.97 32.97 32.87 32.87 0.0M
2023-10-12 32.96 32.99 32.81 32.87 0.0M
2023-10-11 33.10 33.10 32.96 33.10 0.0M
2023-10-10 33.09 33.11 33.07 33.07 0.0M
2023-10-09 32.85 33.06 32.85 33.06 0.0M
2023-10-06 32.63 32.87 32.62 32.86 0.0M
2023-10-05 32.81 32.81 32.76 32.79 0.0M
2023-10-04 32.78 32.79 32.64 32.76 0.0M
2023-10-03 32.78 32.78 32.63 32.65 0.0M
2023-10-02 33.06 33.06 32.93 32.95 0.2M
2023-09-29 33.58 33.58 33.41 33.41 0.0M
2023-09-28 33.35 33.46 33.35 33.45 0.0M
2023-09-27 33.47 33.47 33.30 33.34 0.0M
2023-09-26 33.54 33.54 33.40 33.42 0.0M
2023-09-25 33.56 33.61 33.51 33.55 0.0M
2023-09-22 33.63 33.71 33.62 33.62 0.0M
2023-09-21 33.64 33.67 33.57 33.57 0.0M
2023-09-20 33.87 33.92 33.79 33.79 0.0M
2023-09-19 33.87 33.87 33.80 33.83 0.0M
2023-09-18 33.94 33.94 33.87 33.89 0.0M
2023-09-15 33.96 33.96 33.91 33.91 0.0M
2023-09-14 33.92 34.04 33.92 33.99 0.0M
2023-09-13 33.94 34.00 33.94 33.95 0.0M
2023-09-12 33.89 33.92 33.87 33.90 0.0M
2023-09-11 33.91 33.93 33.88 33.92 0.0M
2023-09-08 33.99 33.99 33.87 33.87 0.0M
2023-09-07 33.84 33.90 33.81 33.90 0.0M
2023-09-06 33.87 33.87 33.74 33.81 0.0M
2023-09-05 33.94 33.94 33.85 33.86 0.0M
2023-09-01 34.15 34.15 34.00 34.04 0.0M
2023-08-31 34.29 34.29 34.22 34.27 0.0M
2023-08-30 34.27 34.32 34.27 34.28 0.0M
2023-08-29 34.11 34.24 34.11 34.24 0.1M
2023-08-28 34.04 34.10 34.02 34.10 0.0M
2023-08-25 33.88 34.01 33.87 33.99 0.0M
2023-08-24 33.98 33.98 33.85 33.85 0.0M
2023-08-23 33.97 34.03 33.94 34.01 0.0M
2023-08-22 33.79 33.81 33.79 33.80 0.2M
2023-08-21 33.88 33.88 33.69 33.77 0.0M
2023-08-18 33.86 33.86 33.76 33.79 0.0M
2023-08-17 33.81 33.81 33.72 33.74 0.0M
2023-08-16 33.98 33.98 33.88 33.88 0.0M
2023-08-15 34.06 34.06 33.97 33.97 0.0M
2023-08-14 33.99 34.15 33.99 34.06 0.0M
2023-08-11 34.09 34.09 34.05 34.05 0.0M
2023-08-10 34.28 34.34 34.10 34.14 0.0M
2023-08-09 34.17 34.22 34.15 34.18 0.0M
2023-08-08 34.09 34.18 34.07 34.18 0.0M
2023-08-07 34.08 34.10 34.02 34.10 0.0M
2023-08-04 34.02 34.13 34.02 34.04 0.0M
2023-08-03 33.81 33.88 33.77 33.83 0.0M
2023-08-02 33.92 33.94 33.86 33.93 0.0M
2023-08-01 34.09 34.09 34.03 34.03 0.0M
2023-07-31 34.38 34.53 34.38 34.48 0.0M
2023-07-28 34.35 34.35 34.33 34.35 0.0M
2023-07-27 34.46 34.46 34.14 34.14 0.0M
2023-07-26 34.27 34.44 34.27 34.42 0.1M
2023-07-25 34.22 34.28 34.22 34.23 0.0M
2023-07-24 34.33 34.41 34.28 34.29 0.1M
2023-07-21 34.29 34.38 34.29 34.34 0.0M
2023-07-20 34.24 34.27 34.19 34.24 0.0M
2023-07-19 34.42 34.42 34.36 34.38 0.0M
2023-07-18 34.30 34.33 34.30 34.33 0.0M
2023-07-17 34.19 34.23 34.18 34.23 0.0M
2023-07-14 34.31 34.31 34.19 34.20 0.0M
2023-07-13 34.30 34.44 34.29 34.39 0.0M
2023-07-12 34.08 34.17 34.08 34.17 0.0M
2023-07-11 33.79 33.86 33.77 33.86 0.0M
2023-07-10 33.67 33.78 33.67 33.72 0.0M
2023-07-07 33.59 33.70 33.59 33.65 0.0M
2023-07-06 33.61 33.61 33.50 33.55 0.0M
2023-07-05 33.81 33.81 33.76 33.77 0.0M
2023-07-03 33.85 33.87 33.85 33.86 0.0M
2023-06-30 33.95 34.09 33.95 34.05 0.0M
2023-06-29 33.90 33.92 33.89 33.89 0.0M
2023-06-28 33.86 33.96 33.86 33.96 0.0M
2023-06-27 33.75 33.83 33.75 33.83 0.0M
2023-06-26 33.73 33.74 33.73 33.74 0.0M
2023-06-23 33.85 33.85 33.71 33.72 0.0M
2023-06-22 33.82 33.83 33.80 33.81 0.1M
2023-06-21 33.87 33.91 33.87 33.88 0.0M
2023-06-20 33.99 33.99 33.98 33.99 0.0M
2023-06-16 34.04 34.05 34.03 34.03 0.0M
2023-06-15 33.95 34.08 33.95 34.08 0.0M
2023-06-14 33.97 33.97 33.85 33.89 0.0M
2023-06-13 33.97 33.97 33.91 33.93 0.0M
2023-06-12 33.89 33.90 33.87 33.89 0.0M
2023-06-09 33.87 33.88 33.85 33.85 0.0M
2023-06-08 33.79 33.84 33.78 33.84 0.0M
2023-06-07 33.81 33.81 33.76 33.76 0.0M
2023-06-06 33.79 33.79 33.78 33.79 0.0M
2023-06-05 33.96 33.96 33.78 33.78 0.0M
2023-06-02 33.74 33.83 33.74 33.83 0.0M
2023-06-01 33.56 33.66 33.56 33.66 0.0M
2023-05-31 33.72 33.72 33.71 33.71 0.0M
2023-05-30 33.77 33.78 33.76 33.78 0.0M
2023-05-26 33.60 33.69 33.60 33.69 0.0M
2023-05-25 33.62 33.64 33.56 33.56 0.0M
2023-05-24 33.74 33.74 33.59 33.60 0.0M
2023-05-23 33.85 33.85 33.81 33.81 0.0M
2023-05-22 33.81 33.87 33.81 33.86 0.0M
2023-05-19 33.77 33.79 33.77 33.78 0.0M
2023-05-18 33.85 33.85 33.78 33.82 0.0M
2023-05-17 33.84 33.86 33.83 33.86 0.0M
2023-05-16 33.84 33.86 33.83 33.83 0.0M
2023-05-15 33.87 33.98 33.87 33.97 0.0M
2023-05-12 34.09 34.09 33.93 33.97 0.0M
2023-05-11 34.00 34.02 33.99 34.02 0.0M
2023-05-10 33.94 34.02 33.94 34.02 0.0M
2023-05-09 33.88 33.88 33.86 33.87 0.0M
2023-05-08 33.94 33.94 33.89 33.90 0.0M
2023-05-05 33.96 33.98 33.94 33.98 0.0M
2023-05-04 33.99 33.99 33.86 33.86 0.0M
2023-05-03 34.04 34.06 34.00 34.03 0.0M
2023-05-02 33.99 34.01 33.96 34.01 0.0M
2023-05-01 34.05 34.06 34.01 34.01 0.0M
2023-04-28 34.35 34.40 34.35 34.40 0.0M
2023-04-27 34.15 34.23 34.15 34.23 0.0M
2023-04-26 34.22 34.23 34.15 34.16 0.0M
2023-04-25 34.31 34.31 34.22 34.24 0.0M
2023-04-24 34.20 34.23 34.19 34.23 0.0M
2023-04-21 34.14 34.14 34.09 34.10 0.0M
2023-04-20 34.07 34.08 34.06 34.06 0.0M
2023-04-19 34.06 34.12 34.05 34.10 0.0M
2023-04-18 34.16 34.19 34.15 34.16 0.0M
2023-04-17 34.31 34.31 34.10 34.11 0.0M
2023-04-14 34.25 34.27 34.21 34.21 0.0M
2023-04-13 34.18 34.27 34.18 34.27 0.0M
2023-04-12 34.17 34.17 34.12 34.12 0.0M
2023-04-11 34.03 34.05 34.01 34.05 0.0M
2023-04-10 33.94 33.97 33.92 33.96 0.0M
2023-04-06 34.00 34.01 34.00 34.01 0.0M
2023-04-05 34.05 34.05 33.97 33.98 0.0M
2023-04-04 34.19 34.19 34.04 34.05 0.0M
2023-04-03 33.97 34.15 33.97 34.15 0.1M
2023-03-31 33.97 34.21 33.97 34.21 0.0M
2023-03-30 33.81 33.81 33.80 33.81 0.0M
2023-03-29 33.64 33.70 33.64 33.70 0.0M
2023-03-28 33.56 33.57 33.52 33.56 0.0M
2023-03-27 33.61 33.61 33.57 33.58 0.0M
2023-03-24 33.56 33.61 33.55 33.60 0.0M
2023-03-23 33.80 33.80 33.64 33.71 0.0M
2023-03-22 33.66 33.77 33.34 33.61 0.0M
2023-03-21 33.53 33.59 33.53 33.59 0.0M
2023-03-20 33.38 33.44 33.37 33.41 0.0M
2023-03-17 33.52 33.55 33.45 33.47 0.0M
2023-03-16 33.44 33.53 33.39 33.53 0.0M
2023-03-15 33.38 33.40 33.32 33.40 0.0M
2023-03-14 33.53 33.60 33.53 33.55 0.0M
2023-03-13 33.45 33.45 33.42 33.42 0.0M
2023-03-10 33.49 33.54 33.47 33.49 0.0M
2023-03-09 33.59 33.59 33.46 33.47 0.0M
2023-03-08 33.72 33.73 33.54 33.54 0.0M
2023-03-07 33.77 33.77 33.71 33.71 0.0M
2023-03-06 33.83 33.89 33.83 33.87 0.0M
2023-03-03 33.67 33.83 33.67 33.83 0.0M
2023-03-02 33.54 33.57 33.53 33.54 0.0M
2023-03-01 33.61 33.61 33.52 33.53 0.0M
2023-02-28 33.81 33.83 33.80 33.83 0.0M
2023-02-27 33.84 33.88 33.82 33.85 0.0M
2023-02-24 33.68 33.74 33.68 33.71 0.0M
2023-02-23 33.73 33.83 33.73 33.82 0.0M
2023-02-22 33.50 33.58 33.50 33.57 0.0M
2023-02-21 33.72 33.72 33.42 33.42 0.0M
2023-02-17 33.73 33.82 33.72 33.82 0.0M
2023-02-16 33.87 33.92 33.79 33.79 0.0M
2023-02-15 34.03 34.03 33.91 34.01 0.2M
2023-02-14 34.09 34.09 34.08 34.08 0.0M
2023-02-13 34.12 34.15 34.11 34.15 0.0M
2023-02-10 34.17 34.20 34.12 34.14 0.0M
2023-02-09 34.51 34.51 34.32 34.32 0.0M
2023-02-08 34.51 34.51 34.44 34.44 0.0M
2023-02-07 34.43 34.53 34.43 34.53 0.0M
2023-02-06 34.56 34.56 34.45 34.45 0.0M
2023-02-03 34.77 34.80 34.65 34.65 0.1M
2023-02-02 34.99 34.99 34.98 34.98 0.0M
2023-02-01 34.48 34.65 34.42 34.65 0.0M
2023-01-31 34.60 34.69 34.60 34.69 0.0M
2023-01-30 34.62 34.62 34.54 34.54 0.0M
2023-01-27 34.73 34.74 34.70 34.71 0.0M
2023-01-26 34.71 34.75 34.70 34.75 0.0M
2023-01-25 34.61 34.72 34.59 34.70 0.0M
2023-01-24 34.61 34.64 34.61 34.64 0.0M
2023-01-23 34.62 34.67 34.62 34.62 0.0M
2023-01-20 34.65 34.66 34.62 34.65 0.0M
2023-01-19 34.78 34.78 34.67 34.67 0.0M
2023-01-18 34.87 34.90 34.85 34.89 0.0M
2023-01-17 34.81 34.81 34.77 34.77 0.0M
2023-01-13 34.83 34.84 34.79 34.84 0.0M
2023-01-12 34.74 34.82 34.71 34.80 0.0M
2023-01-11 34.57 34.57 34.55 34.57 0.0M
2023-01-10 34.42 34.44 34.38 34.43 0.0M
2023-01-09 34.37 34.54 34.37 34.43 0.1M
2023-01-06 33.97 34.32 33.96 34.29 0.0M
2023-01-05 33.81 33.94 33.81 33.86 0.0M
2023-01-04 33.83 33.91 33.68 33.91 0.0M
2023-01-03 33.74 33.74 33.68 33.74 0.0M