VanEck High Yield Muni ETF (HYD)

HYD
🏛️ アメリカ →
50.69
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 51.62 51.69 51.56 51.63 0.8M
2023-12-28 51.58 51.75 51.58 51.63 0.6M
2023-12-27 51.64 51.75 51.56 51.69 0.8M
2023-12-26 51.64 51.78 51.57 51.74 0.5M
2023-12-22 51.59 51.77 51.58 51.62 0.6M
2023-12-21 51.70 51.77 51.49 51.61 0.8M
2023-12-20 51.43 51.72 51.43 51.60 0.7M
2023-12-19 51.54 51.61 51.46 51.54 0.7M
2023-12-18 51.44 51.58 51.37 51.46 1.2M
2023-12-15 51.59 51.70 51.57 51.58 1.1M
2023-12-14 51.37 51.70 51.21 51.57 1.4M
2023-12-13 50.54 51.24 50.52 51.11 2.0M
2023-12-12 50.75 50.79 50.44 50.76 1.5M
2023-12-11 50.55 50.68 50.43 50.55 1.8M
2023-12-08 50.63 50.82 50.43 50.63 1.4M
2023-12-07 50.72 50.88 50.71 50.74 1.6M
2023-12-06 50.69 50.87 50.60 50.81 0.9M
2023-12-05 50.57 50.75 50.53 50.75 1.0M
2023-12-04 50.55 50.55 50.33 50.52 1.1M
2023-12-01 50.34 50.74 50.23 50.65 1.3M
2023-11-30 50.37 50.51 50.21 50.50 1.0M
2023-11-29 50.17 50.58 50.14 50.47 1.2M
2023-11-28 49.95 50.08 49.89 50.04 0.7M
2023-11-27 49.90 50.00 49.80 49.97 1.0M
2023-11-24 49.89 49.89 49.70 49.85 1.4M
2023-11-22 49.90 49.94 49.70 49.92 1.2M
2023-11-21 49.78 49.95 49.62 49.88 1.4M
2023-11-20 49.54 49.78 49.52 49.75 1.1M
2023-11-17 49.49 49.70 49.39 49.67 1.3M
2023-11-16 49.40 49.56 49.34 49.38 1.6M
2023-11-15 49.21 49.44 49.02 49.23 2.2M
2023-11-14 49.32 49.50 49.22 49.43 1.1M
2023-11-13 48.84 48.92 48.60 48.88 1.0M
2023-11-10 48.79 48.97 48.75 48.87 0.8M
2023-11-09 48.99 49.16 48.54 48.69 1.4M
2023-11-08 48.91 49.07 48.90 49.01 1.1M
2023-11-07 48.78 48.89 48.65 48.84 0.8M
2023-11-06 48.60 48.60 48.33 48.50 1.5M
2023-11-03 48.66 48.93 48.52 48.64 2.6M
2023-11-02 48.12 48.35 48.10 48.23 1.6M
2023-11-01 47.60 47.92 47.60 47.83 1.5M
2023-10-31 47.73 47.91 47.66 47.81 2.7M
2023-10-30 47.85 47.92 47.71 47.77 0.9M
2023-10-27 47.97 48.00 47.57 47.96 0.8M
2023-10-26 47.72 48.10 47.54 48.03 1.0M
2023-10-25 47.76 47.85 47.43 47.84 2.3M
2023-10-24 47.98 48.00 47.75 47.98 0.8M
2023-10-23 47.67 48.02 47.62 47.90 1.1M
2023-10-20 47.69 47.89 47.63 47.89 0.8M
2023-10-19 47.70 47.80 47.38 47.58 2.0M
2023-10-18 47.80 47.99 47.58 47.82 1.7M
2023-10-17 48.53 48.53 47.92 48.00 3.8M
2023-10-16 48.86 48.89 48.62 48.73 0.7M
2023-10-13 49.15 49.17 49.00 49.09 0.9M
2023-10-12 49.11 49.12 48.79 48.86 0.7M
2023-10-11 48.93 49.23 48.89 49.19 0.6M
2023-10-10 48.55 48.85 48.54 48.69 1.0M
2023-10-09 48.26 48.67 48.10 48.61 1.0M
2023-10-06 48.06 48.33 47.88 48.21 0.9M
2023-10-05 48.29 48.48 48.25 48.43 0.7M
2023-10-04 48.19 48.49 48.02 48.37 1.5M
2023-10-03 48.43 48.69 47.93 48.02 1.4M
2023-10-02 48.62 48.78 48.45 48.52 1.1M
2023-09-29 48.88 49.17 48.75 49.07 1.3M
2023-09-28 48.86 48.93 48.60 48.61 1.0M
2023-09-27 49.14 49.20 48.80 48.85 1.4M
2023-09-26 49.20 49.26 48.99 49.03 0.8M
2023-09-25 49.34 49.52 49.21 49.30 0.8M
2023-09-22 49.76 49.89 49.58 49.72 0.6M
2023-09-21 49.90 49.90 49.56 49.63 0.6M
2023-09-20 50.08 50.18 50.08 50.08 0.4M
2023-09-19 50.16 50.26 50.05 50.08 0.4M
2023-09-18 50.20 50.20 50.02 50.16 1.0M
2023-09-15 50.26 50.99 50.13 50.17 0.3M
2023-09-14 50.29 50.43 50.20 50.35 0.6M
2023-09-13 50.24 50.49 50.24 50.45 0.5M
2023-09-12 50.28 50.31 50.16 50.27 0.4M
2023-09-11 50.32 50.38 50.22 50.23 0.5M
2023-09-08 50.32 50.44 50.18 50.27 0.6M
2023-09-07 50.20 50.34 50.16 50.25 0.7M
2023-09-06 50.46 50.46 50.21 50.32 0.5M
2023-09-05 50.43 50.50 50.27 50.31 0.7M
2023-09-01 50.59 50.67 50.33 50.47 0.4M
2023-08-31 50.80 50.93 50.66 50.79 0.4M
2023-08-30 50.70 50.87 50.66 50.79 0.6M
2023-08-29 50.51 50.79 50.44 50.73 0.6M
2023-08-28 50.51 50.55 50.12 50.52 0.5M
2023-08-25 50.50 50.50 50.25 50.46 0.4M
2023-08-24 50.52 50.52 50.29 50.49 0.6M
2023-08-23 50.27 50.49 50.27 50.47 0.4M
2023-08-22 50.21 50.30 50.15 50.18 0.5M
2023-08-21 50.33 50.64 50.14 50.15 0.6M
2023-08-18 50.44 50.58 50.39 50.52 0.4M
2023-08-17 50.60 50.74 50.39 50.47 0.4M
2023-08-16 50.81 50.91 50.69 50.74 0.5M
2023-08-15 50.72 50.81 50.67 50.78 0.5M
2023-08-14 50.81 50.85 50.60 50.72 0.4M
2023-08-11 50.83 51.00 50.64 50.77 0.4M
2023-08-10 51.06 51.06 50.82 50.89 0.5M
2023-08-09 50.76 50.99 50.76 50.96 0.6M
2023-08-08 50.63 50.74 50.54 50.72 0.6M
2023-08-07 50.63 50.63 50.36 50.36 0.4M
2023-08-04 50.35 50.60 50.33 50.53 0.3M
2023-08-03 50.21 50.37 50.12 50.16 1.6M
2023-08-02 50.80 50.83 50.54 50.62 0.9M
2023-08-01 50.97 51.00 50.80 50.87 1.1M
2023-07-31 51.32 51.39 51.09 51.22 0.8M
2023-07-28 51.35 51.35 51.18 51.23 0.8M
2023-07-27 51.55 51.58 51.15 51.18 1.2M
2023-07-26 51.55 51.68 51.48 51.58 0.5M
2023-07-25 51.49 51.55 51.34 51.48 0.8M
2023-07-24 51.69 51.75 51.50 51.52 0.5M
2023-07-21 51.67 51.70 51.39 51.55 0.9M
2023-07-20 51.79 51.86 51.39 51.50 2.5M
2023-07-19 51.72 51.93 51.68 51.86 0.8M
2023-07-18 51.53 51.74 51.50 51.72 0.6M
2023-07-17 51.50 51.56 51.39 51.46 0.6M
2023-07-14 51.55 51.57 51.33 51.40 0.6M
2023-07-13 51.35 51.53 51.31 51.45 1.0M
2023-07-12 51.29 51.39 51.18 51.24 0.6M
2023-07-11 51.13 51.26 51.05 51.14 0.3M
2023-07-10 50.95 51.15 50.90 51.07 0.5M
2023-07-07 50.99 51.12 50.85 51.05 0.5M
2023-07-06 51.04 51.15 50.76 50.99 1.0M
2023-07-05 51.15 51.21 51.06 51.11 0.3M
2023-07-03 51.23 51.26 51.11 51.16 0.3M
2023-06-30 51.36 51.42 51.27 51.34 0.5M
2023-06-29 51.60 51.63 51.20 51.26 0.7M
2023-06-28 51.70 51.70 51.45 51.61 0.3M
2023-06-27 51.71 51.72 51.48 51.55 0.7M
2023-06-26 51.67 51.72 51.57 51.62 0.8M
2023-06-23 51.82 51.82 51.56 51.62 0.9M
2023-06-22 51.61 51.64 51.52 51.53 0.5M
2023-06-21 51.44 51.63 51.31 51.59 0.7M
2023-06-20 51.40 51.57 51.39 51.47 1.2M
2023-06-16 51.47 51.50 51.26 51.48 0.6M
2023-06-15 51.20 51.49 51.20 51.47 1.1M
2023-06-14 51.15 51.21 51.01 51.16 0.4M
2023-06-13 50.97 51.14 50.92 51.02 0.7M
2023-06-12 51.00 51.06 50.82 50.93 0.5M
2023-06-09 50.81 51.05 50.70 51.01 0.3M
2023-06-08 50.86 50.95 50.77 50.94 0.4M
2023-06-07 50.94 51.12 50.69 50.73 0.5M
2023-06-06 50.96 50.98 50.84 50.98 0.4M
2023-06-05 50.77 50.90 50.65 50.85 0.5M
2023-06-02 51.08 51.08 50.77 50.79 0.6M
2023-06-01 51.09 51.12 50.91 51.03 0.9M
2023-05-31 51.01 51.18 50.94 51.15 0.5M
2023-05-30 50.72 51.05 50.59 50.90 1.2M
2023-05-26 50.48 50.77 50.34 50.51 0.6M
2023-05-25 50.20 50.48 50.20 50.35 0.9M
2023-05-24 50.26 50.43 50.19 50.20 0.4M
2023-05-23 50.39 50.52 50.28 50.28 0.6M
2023-05-22 50.39 50.54 50.29 50.43 0.6M
2023-05-19 50.49 50.63 50.40 50.43 1.0M
2023-05-18 51.23 51.29 50.56 50.57 1.0M
2023-05-17 51.20 51.36 51.12 51.33 0.6M
2023-05-16 51.28 51.36 51.21 51.22 0.8M
2023-05-15 51.39 51.40 51.29 51.31 0.6M
2023-05-12 51.46 51.58 51.41 51.41 0.5M
2023-05-11 51.51 51.59 51.38 51.43 0.3M
2023-05-10 51.30 51.48 51.22 51.41 0.7M
2023-05-09 51.27 51.32 51.13 51.17 0.8M
2023-05-08 51.40 51.55 51.16 51.20 0.6M
2023-05-05 51.55 51.67 51.47 51.56 0.4M
2023-05-04 51.40 51.63 51.40 51.54 0.4M
2023-05-03 51.35 51.62 51.32 51.48 0.6M
2023-05-02 51.19 51.44 51.13 51.35 0.5M
2023-05-01 51.35 51.37 51.09 51.09 0.7M
2023-04-28 51.47 51.63 51.33 51.56 0.6M
2023-04-27 51.24 51.41 51.21 51.32 0.5M
2023-04-26 51.40 51.64 51.23 51.27 0.6M
2023-04-25 51.27 51.63 51.24 51.41 0.8M
2023-04-24 51.07 51.25 51.00 51.19 0.5M
2023-04-21 51.05 51.08 50.80 50.95 0.7M
2023-04-20 50.81 51.03 50.75 50.95 0.9M
2023-04-19 50.90 50.99 50.60 50.74 1.4M
2023-04-18 51.28 51.48 50.82 51.01 0.9M
2023-04-17 51.43 51.66 51.31 51.46 0.8M
2023-04-14 51.96 52.01 51.54 51.62 0.6M
2023-04-13 51.92 52.07 51.88 51.99 0.6M
2023-04-12 51.91 52.00 51.84 51.99 0.6M
2023-04-11 51.71 51.83 51.65 51.80 0.9M
2023-04-10 51.91 51.91 51.60 51.73 1.2M
2023-04-06 51.90 51.95 51.83 51.95 0.8M
2023-04-05 51.90 51.98 51.77 51.91 0.7M
2023-04-04 51.59 51.76 51.51 51.72 0.5M
2023-04-03 51.52 51.64 51.38 51.61 1.1M
2023-03-31 51.50 51.74 51.41 51.74 1.2M
2023-03-30 51.23 51.52 51.23 51.47 0.7M
2023-03-29 51.11 51.32 51.05 51.23 0.4M
2023-03-28 51.06 51.21 51.05 51.15 0.4M
2023-03-27 51.12 51.24 50.99 51.17 0.4M
2023-03-24 51.12 51.32 51.00 51.14 0.4M
2023-03-23 50.88 51.18 50.88 51.18 0.5M
2023-03-22 50.88 51.14 50.87 51.09 0.6M
2023-03-21 51.05 51.05 50.79 50.87 0.8M
2023-03-20 51.06 51.20 50.94 51.07 0.6M
2023-03-17 51.08 51.31 51.04 51.06 1.0M
2023-03-16 51.00 51.15 50.89 51.08 0.8M
2023-03-15 51.19 51.19 50.70 50.88 1.7M
2023-03-14 51.10 51.16 50.91 51.02 0.9M
2023-03-13 50.66 51.23 50.66 51.15 0.9M
2023-03-10 50.97 51.30 50.88 51.04 0.9M
2023-03-09 50.88 51.00 50.74 50.82 0.6M
2023-03-08 50.77 50.86 50.42 50.71 1.3M
2023-03-07 50.78 50.88 50.63 50.75 0.4M
2023-03-06 50.87 50.92 50.66 50.80 0.3M
2023-03-03 50.75 50.89 50.73 50.83 0.5M
2023-03-02 50.42 50.69 50.41 50.68 0.7M
2023-03-01 50.77 51.03 50.61 50.65 0.4M
2023-02-28 51.01 51.08 50.85 51.04 0.3M
2023-02-27 50.94 51.10 50.94 51.05 0.6M
2023-02-24 51.00 51.00 50.79 50.94 0.5M
2023-02-23 51.07 51.19 50.99 51.19 0.4M
2023-02-22 50.94 51.12 50.94 51.00 0.4M
2023-02-21 51.07 51.24 50.88 50.95 1.3M
2023-02-17 51.22 51.36 51.17 51.36 0.9M
2023-02-16 51.66 51.66 51.31 51.40 1.3M
2023-02-15 52.10 52.10 51.68 51.71 0.9M
2023-02-14 52.00 52.21 51.92 52.12 1.1M
2023-02-13 52.12 52.25 52.09 52.15 0.4M
2023-02-10 52.14 52.24 52.09 52.14 0.8M
2023-02-09 52.37 52.37 52.11 52.20 0.8M
2023-02-08 52.29 52.62 52.21 52.34 0.7M
2023-02-07 52.20 52.37 52.17 52.21 1.0M
2023-02-06 52.31 52.44 52.24 52.30 1.0M
2023-02-03 52.60 52.61 52.44 52.53 1.4M
2023-02-02 52.50 52.88 52.50 52.74 1.4M
2023-02-01 52.36 52.55 52.26 52.41 0.9M
2023-01-31 52.55 52.55 52.30 52.44 0.7M
2023-01-30 52.38 52.48 52.29 52.36 1.2M
2023-01-27 52.42 52.55 52.36 52.50 1.5M
2023-01-26 52.62 52.62 52.47 52.54 0.8M
2023-01-25 52.63 52.75 52.42 52.46 0.9M
2023-01-24 52.66 52.80 52.59 52.65 0.7M
2023-01-23 52.77 52.78 52.52 52.55 1.2M
2023-01-20 52.69 52.85 52.68 52.78 3.0M
2023-01-19 52.73 52.98 52.67 52.87 2.6M
2023-01-18 52.60 52.83 52.56 52.71 2.7M
2023-01-17 52.42 52.48 52.15 52.19 2.6M
2023-01-13 52.55 52.61 52.35 52.37 0.9M
2023-01-12 52.40 52.61 52.25 52.53 1.6M
2023-01-11 52.01 52.33 51.95 52.27 1.2M
2023-01-10 51.97 51.99 51.71 51.87 1.1M
2023-01-09 51.80 51.99 51.79 51.92 1.8M
2023-01-06 51.32 51.79 51.32 51.73 1.1M
2023-01-05 51.13 51.41 51.11 51.41 0.8M
2023-01-04 51.02 51.37 51.01 51.20 1.8M
2023-01-03 50.85 50.97 50.68 50.77 1.3M