VanEck International High Yield Bond ETF (IHY)

IHY
🏛️ アメリカ →
22.13
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
2025-09-26 22.14 22.16 22.11 22.13 0.0M
2025-09-25 22.14 22.15 22.08 22.10 0.0M
2025-09-24 22.25 22.25 22.22 22.23 0.0M
2025-09-23 22.31 22.33 22.26 22.27 0.0M
2025-09-22 22.29 22.32 22.25 22.29 0.0M
2025-09-19 22.25 22.36 22.19 22.24 0.0M
2025-09-18 22.25 22.36 22.24 22.29 0.0M
2025-09-17 22.30 22.43 22.27 22.32 0.0M
2025-09-16 22.32 22.36 22.29 22.32 0.0M
2025-09-15 22.20 22.29 22.20 22.26 0.0M
2025-09-12 22.20 22.22 22.17 22.22 0.0M
2025-09-11 22.18 22.20 22.17 22.18 0.0M
2025-09-10 22.12 22.14 22.07 22.12 0.0M
2025-09-09 22.13 22.13 22.07 22.10 0.0M
2025-09-08 22.15 22.18 22.11 22.15 0.0M
2025-09-05 22.12 22.18 22.02 22.13 0.0M
2025-09-04 21.99 22.04 21.95 22.04 0.0M
2025-09-03 22.09 22.09 21.96 22.01 0.0M
2025-09-02 21.90 22.00 21.90 21.92 0.1M
2025-08-29 22.07 22.22 22.07 22.13 0.0M
2025-08-28 22.11 22.22 22.05 22.14 0.0M
2025-08-27 22.04 22.18 22.03 22.06 0.0M
2025-08-26 22.01 22.09 22.01 22.09 0.0M
2025-08-25 22.10 22.13 22.03 22.03 0.0M
2025-08-22 22.00 22.22 22.00 22.16 0.0M
2025-08-21 21.99 22.01 21.91 21.92 0.0M
2025-08-20 22.01 22.04 21.99 22.01 0.0M
2025-08-19 22.04 22.11 22.02 22.05 0.0M
2025-08-18 22.04 22.19 22.02 22.10 0.0M
2025-08-15 22.07 22.22 22.07 22.08 0.0M
2025-08-14 22.08 22.11 22.04 22.06 0.0M
2025-08-13 22.06 22.19 21.98 22.07 0.0M
2025-08-12 22.00 22.05 21.95 22.03 0.0M
2025-08-11 22.02 22.08 21.92 22.00 0.0M
2025-08-08 22.05 22.05 21.93 21.97 0.0M
2025-08-07 21.97 21.97 21.91 21.95 0.0M
2025-08-06 21.87 22.07 21.87 21.99 0.0M
2025-08-05 22.02 22.02 21.86 21.89 0.0M
2025-08-04 21.99 21.99 21.84 21.91 0.1M
2025-08-01 21.81 21.89 21.76 21.86 0.0M
2025-07-31 21.85 21.94 21.78 21.85 0.0M
2025-07-30 21.85 21.93 21.79 21.79 0.0M
2025-07-29 21.94 21.96 21.90 21.94 0.0M
2025-07-28 22.09 22.09 21.95 21.97 0.0M
2025-07-25 22.05 22.10 22.00 22.08 0.0M
2025-07-24 22.05 22.18 22.05 22.09 0.0M
2025-07-23 22.16 22.16 22.01 22.11 0.0M
2025-07-22 21.98 22.25 21.94 22.23 0.0M
2025-07-21 21.89 22.06 21.89 21.98 0.0M
2025-07-18 21.95 21.97 21.91 21.91 0.0M
2025-07-17 21.80 21.92 21.78 21.82 0.0M
2025-07-16 21.80 21.91 21.77 21.88 0.0M
2025-07-15 22.01 22.01 21.84 21.87 0.0M
2025-07-14 21.99 21.99 21.86 21.94 0.1M
2025-07-11 21.94 21.96 21.87 21.92 0.0M
2025-07-10 21.92 22.01 21.89 21.97 0.0M
2025-07-09 21.94 22.00 21.91 21.97 0.0M
2025-07-08 21.89 21.96 21.88 21.92 0.0M
2025-07-07 21.93 22.00 21.91 21.93 0.0M
2025-07-03 21.93 22.01 21.93 21.98 0.0M
2025-07-02 21.97 22.00 21.82 21.97 0.0M
2025-07-01 22.05 22.05 21.95 22.00 0.1M
2025-06-30 22.01 22.12 21.96 22.05 0.0M
2025-06-27 21.96 22.02 21.96 22.02 0.0M
2025-06-26 21.89 22.03 21.89 22.01 0.0M
2025-06-25 21.82 21.95 21.80 21.93 0.0M
2025-06-24 21.77 22.10 21.77 22.10 0.0M
2025-06-23 21.72 21.82 21.67 21.81 0.0M
2025-06-20 21.65 21.81 21.65 21.74 0.0M
2025-06-18 21.71 21.73 21.64 21.67 0.0M
2025-06-17 21.77 21.77 21.66 21.66 0.0M
2025-06-16 21.73 21.83 21.73 21.78 0.0M
2025-06-13 21.71 21.74 21.67 21.71 0.0M
2025-06-12 21.80 21.88 21.73 21.80 0.0M
2025-06-11 21.77 21.77 21.68 21.71 0.0M
2025-06-10 21.63 21.68 21.63 21.64 0.0M
2025-06-09 21.67 21.67 21.58 21.62 0.0M
2025-06-06 21.58 21.63 21.52 21.56 0.0M
2025-06-05 21.70 21.71 21.55 21.62 0.4M
2025-06-04 21.59 21.63 21.55 21.59 0.0M
2025-06-03 21.53 21.57 21.49 21.55 0.0M
2025-06-02 21.51 21.59 21.48 21.59 0.0M
2025-05-30 21.50 21.61 21.50 21.59 0.0M
2025-05-29 21.56 21.59 21.51 21.56 0.0M
2025-05-28 21.54 21.54 21.46 21.50 0.0M
2025-05-27 21.54 21.55 21.43 21.43 0.0M
2025-05-23 21.35 21.47 21.35 21.45 0.0M
2025-05-22 21.41 21.44 21.33 21.43 0.0M
2025-05-21 21.44 21.51 21.40 21.41 0.0M
2025-05-20 21.46 21.48 21.41 21.44 0.0M
2025-05-19 21.38 21.44 21.37 21.42 0.0M
2025-05-16 21.34 21.39 21.34 21.39 0.0M
2025-05-15 21.32 21.35 21.32 21.34 0.0M
2025-05-14 21.38 21.38 21.29 21.32 0.0M
2025-05-13 21.34 21.38 21.29 21.36 0.0M
2025-05-12 21.32 21.32 21.14 21.25 0.0M
2025-05-09 21.36 21.36 21.15 21.16 0.1M
2025-05-08 21.25 21.32 21.19 21.21 0.0M
2025-05-07 21.33 21.33 21.24 21.29 0.0M
2025-05-06 21.26 21.33 21.15 21.31 0.0M
2025-05-05 21.24 21.30 21.22 21.26 0.1M
2025-05-02 21.32 21.39 21.22 21.22 0.0M
2025-05-01 21.27 21.27 21.13 21.17 0.0M
2025-04-30 21.30 21.35 21.25 21.33 0.0M
2025-04-29 21.37 21.48 21.37 21.42 0.0M
2025-04-28 21.44 21.52 21.41 21.52 0.0M
2025-04-25 21.35 21.47 21.27 21.47 0.1M
2025-04-24 21.30 21.38 21.23 21.33 0.0M
2025-04-23 21.36 21.44 21.24 21.24 0.0M
2025-04-22 21.22 21.26 21.16 21.20 0.0M
2025-04-21 21.15 21.16 21.12 21.15 0.0M
2025-04-17 21.10 21.19 21.10 21.15 0.0M
2025-04-16 21.03 21.10 21.00 21.03 0.0M
2025-04-15 21.02 21.13 20.95 20.98 0.0M
2025-04-14 20.99 21.01 20.83 20.95 0.0M
2025-04-11 20.80 20.85 20.73 20.85 0.0M
2025-04-10 20.71 20.72 20.61 20.67 0.0M
2025-04-09 20.35 20.71 20.32 20.71 0.0M
2025-04-08 20.57 20.61 20.24 20.30 0.0M
2025-04-07 20.25 20.62 20.23 20.23 0.1M
2025-04-04 20.83 20.94 20.52 20.52 0.0M
2025-04-03 21.09 21.09 20.97 20.98 0.0M
2025-04-02 20.95 21.03 20.85 20.95 0.0M
2025-04-01 20.93 20.95 20.85 20.89 0.1M
2025-03-31 20.92 20.98 20.92 20.96 0.0M
2025-03-28 20.99 21.11 20.97 20.99 0.1M
2025-03-27 21.04 21.05 21.01 21.03 0.0M
2025-03-26 21.08 21.10 21.03 21.03 0.0M
2025-03-25 21.10 21.16 21.09 21.11 0.0M
2025-03-24 21.12 21.12 21.06 21.09 0.0M
2025-03-21 21.11 21.11 20.96 21.05 0.1M
2025-03-20 21.11 21.11 21.06 21.06 0.0M
2025-03-19 21.10 21.18 21.10 21.15 0.0M
2025-03-18 21.10 21.20 21.10 21.20 0.0M
2025-03-17 21.10 21.13 21.04 21.06 0.1M
2025-03-14 21.05 21.06 21.02 21.04 0.0M
2025-03-13 21.16 21.16 20.99 21.02 0.0M
2025-03-12 21.07 21.13 21.05 21.10 0.1M
2025-03-11 21.13 21.16 21.10 21.14 0.0M
2025-03-10 21.14 21.14 21.06 21.10 0.1M
2025-03-07 21.19 21.22 21.12 21.15 0.0M
2025-03-06 21.22 21.22 21.05 21.05 0.0M
2025-03-05 21.14 21.22 21.09 21.17 0.0M
2025-03-04 20.98 21.06 20.93 21.05 0.0M
2025-03-03 20.97 20.97 20.88 20.89 0.0M
2025-02-28 20.90 20.90 20.87 20.89 0.0M
2025-02-27 20.94 20.94 20.85 20.87 0.0M
2025-02-26 21.00 21.00 20.94 20.96 0.0M
2025-02-25 21.00 21.07 20.96 20.98 0.0M
2025-02-24 20.91 20.91 20.88 20.89 0.0M
2025-02-21 20.96 20.96 20.89 20.89 0.0M
2025-02-20 20.94 21.09 20.94 21.09 0.0M
2025-02-19 20.90 20.90 20.83 20.87 0.0M
2025-02-18 21.03 21.03 20.92 20.95 0.0M
2025-02-14 20.95 21.00 20.95 20.97 0.0M
2025-02-13 20.77 20.92 20.77 20.91 0.0M
2025-02-12 20.70 20.83 20.70 20.77 0.0M
2025-02-11 20.70 20.74 20.70 20.74 0.0M
2025-02-10 20.71 20.74 20.57 20.71 0.0M
2025-02-07 20.76 20.76 20.66 20.70 0.0M
2025-02-06 20.80 20.83 20.78 20.79 0.0M
2025-02-05 20.76 20.77 20.75 20.77 0.0M
2025-02-04 20.68 20.77 20.67 20.77 0.0M
2025-02-03 20.53 20.64 20.50 20.52 0.0M
2025-01-31 20.78 20.82 20.73 20.76 0.0M
2025-01-30 20.81 20.86 20.70 20.77 0.0M
2025-01-29 20.78 20.78 20.78 20.78 0.0M
2025-01-28 20.83 20.83 20.75 20.78 0.0M
2025-01-27 20.86 20.86 20.79 20.83 0.0M
2025-01-24 20.78 20.85 20.77 20.85 0.0M
2025-01-23 20.70 20.73 20.66 20.69 0.0M
2025-01-22 20.71 20.78 20.69 20.72 0.0M
2025-01-21 20.82 20.82 20.69 20.70 0.0M
2025-01-17 20.57 20.60 20.56 20.56 0.1M
2025-01-16 20.52 20.56 20.52 20.56 0.0M
2025-01-15 20.54 20.58 20.54 20.55 0.0M
2025-01-14 20.38 20.44 20.38 20.43 0.1M
2025-01-13 20.30 20.36 20.30 20.36 0.0M
2025-01-10 20.40 20.46 20.39 20.40 0.0M
2025-01-08 20.53 20.56 20.48 20.53 0.0M
2025-01-07 20.66 20.66 20.57 20.57 0.0M
2025-01-06 20.43 20.61 20.43 20.60 0.1M
2025-01-03 20.52 20.52 20.48 20.50 0.0M
2025-01-02 20.47 20.47 20.44 20.44 0.0M