Virtus Newfleet Short Duration High Yield Bond ETF (VSHY)

VSHY
🏛️ アメリカ →
21.97
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
11:58 22.01 22.01 22.01 22.01 0.2K
14:07 22.01 22.01 22.01 22.01 0.1K
14:41 21.92 21.92 21.92 21.92 0.3K
15:59 21.97 21.97 21.97 21.97 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 22.01 22.01 21.92 21.97 0.0M
2025-09-25 21.90 21.91 21.90 21.91 0.0M
2025-09-24 21.91 21.95 21.91 21.95 0.0M
2025-09-23 21.92 22.04 21.92 21.96 0.0M
2025-09-22 21.92 21.98 21.92 21.98 0.0M
2025-09-19 22.08 22.08 22.06 22.06 0.0M
2025-09-18 22.08 22.08 22.06 22.06 0.0M
2025-09-17 22.01 22.01 22.01 22.01 0.0M
2025-09-16 22.03 22.03 22.03 22.03 0.0M
2025-09-15 21.98 22.03 21.96 22.03 0.0M
2025-09-12 21.95 22.00 21.94 22.00 0.0M
2025-09-11 22.01 22.01 22.01 22.01 0.0M
2025-09-10 21.96 21.97 21.96 21.97 0.0M
2025-09-09 21.92 21.96 21.92 21.96 0.0M
2025-09-08 21.98 21.98 21.98 21.98 0.0M
2025-09-05 22.00 22.00 21.97 21.97 0.0M
2025-09-04 21.97 21.97 21.97 21.97 0.0M
2025-09-03 21.92 21.93 21.92 21.93 0.0M
2025-09-02 21.88 21.90 21.86 21.88 0.0M
2025-08-29 21.91 21.91 21.91 21.91 0.0M
2025-08-28 21.90 21.90 21.90 21.90 0.0M
2025-08-27 21.91 21.92 21.91 21.92 0.0M
2025-08-26 21.86 21.89 21.86 21.89 0.0M
2025-08-25 21.87 21.87 21.87 21.87 0.0M
2025-08-22 21.90 21.90 21.90 21.90 0.0M
2025-08-21 21.78 21.78 21.75 21.75 0.0M
2025-08-20 21.78 21.78 21.78 21.78 0.0M
2025-08-19 21.92 21.92 21.91 21.91 0.0M
2025-08-18 21.91 21.91 21.91 21.91 0.0M
2025-08-15 21.96 21.96 21.95 21.95 0.0M
2025-08-14 21.94 21.94 21.94 21.94 0.0M
2025-08-13 21.98 21.98 21.96 21.96 0.0M
2025-08-12 21.92 21.92 21.92 21.92 0.0M
2025-08-11 21.89 21.93 21.89 21.89 0.0M
2025-08-08 21.89 21.89 21.89 21.89 0.0M
2025-08-07 21.87 21.87 21.87 21.87 0.0M
2025-08-06 21.90 21.90 21.90 21.90 0.0M
2025-08-05 21.83 21.86 21.83 21.86 0.0M
2025-08-04 21.88 21.88 21.88 21.88 0.0M
2025-08-01 21.81 21.81 21.81 21.81 0.0M
2025-07-31 21.79 21.79 21.79 21.79 0.0M
2025-07-30 21.78 21.78 21.78 21.78 0.0M
2025-07-29 21.82 21.82 21.82 21.82 0.0M
2025-07-28 21.77 21.82 21.77 21.82 0.0M
2025-07-25 21.83 21.83 21.83 21.83 0.0M
2025-07-24 21.83 21.83 21.82 21.82 0.0M
2025-07-23 21.80 21.80 21.80 21.80 0.0M
2025-07-22 21.80 21.80 21.80 21.80 0.0M
2025-07-21 21.81 21.82 21.80 21.80 0.0M
2025-07-18 21.86 21.86 21.86 21.86 0.0M
2025-07-17 21.83 21.83 21.83 21.83 0.0M
2025-07-16 21.81 21.81 21.81 21.81 0.0M
2025-07-15 21.79 21.79 21.79 21.79 0.0M
2025-07-14 21.74 21.80 21.74 21.76 0.0M
2025-07-11 21.79 21.79 21.79 21.79 0.0M
2025-07-10 21.87 21.87 21.85 21.85 0.0M
2025-07-09 21.83 21.83 21.83 21.83 0.0M
2025-07-08 21.79 21.79 21.79 21.79 0.0M
2025-07-07 21.91 21.91 21.81 21.81 0.0M
2025-07-03 21.89 21.89 21.89 21.89 0.0M
2025-07-02 21.86 21.88 21.86 21.88 0.0M
2025-07-01 21.84 21.88 21.84 21.88 0.0M
2025-06-30 21.84 21.85 21.84 21.85 0.0M
2025-06-27 21.84 21.85 21.79 21.79 0.0M
2025-06-26 21.85 21.85 21.85 21.85 0.0M
2025-06-25 21.79 21.79 21.79 21.79 0.0M
2025-06-24 21.76 21.76 21.76 21.76 0.0M
2025-06-23 21.73 21.73 21.73 21.73 0.0M
2025-06-20 21.70 21.70 21.70 21.70 0.0M
2025-06-18 21.76 21.76 21.76 21.76 0.0M
2025-06-17 21.73 21.73 21.73 21.73 0.0M
2025-06-16 21.80 21.80 21.75 21.75 0.0M
2025-06-13 21.71 21.72 21.69 21.72 0.0M
2025-06-12 21.74 21.74 21.74 21.74 0.0M
2025-06-11 21.74 21.78 21.71 21.78 0.0M
2025-06-10 21.75 21.75 21.75 21.75 0.0M
2025-06-09 21.69 21.71 21.69 21.71 0.0M
2025-06-06 21.80 21.80 21.73 21.73 0.0M
2025-06-05 21.66 21.66 21.66 21.66 0.0M
2025-06-04 21.72 21.72 21.67 21.67 0.0M
2025-06-03 21.69 21.79 21.69 21.73 0.0M
2025-06-02 21.68 21.70 21.65 21.70 0.0M
2025-05-30 21.68 21.68 21.68 21.68 0.0M
2025-05-29 21.53 21.67 21.53 21.67 0.0M
2025-05-28 21.56 21.56 21.52 21.56 0.0M
2025-05-27 21.58 21.58 21.58 21.58 0.0M
2025-05-23 21.53 21.54 21.37 21.54 0.0M
2025-05-22 21.55 21.61 21.54 21.58 0.0M
2025-05-21 21.58 21.58 21.54 21.54 0.0M
2025-05-20 21.59 21.61 21.58 21.61 0.0M
2025-05-19 21.68 21.68 21.68 21.68 0.0M
2025-05-16 21.66 21.66 21.66 21.66 0.0M
2025-05-15 21.65 21.65 21.65 21.65 0.0M
2025-05-14 21.63 21.63 21.60 21.60 0.0M
2025-05-13 21.66 21.66 21.66 21.66 0.0M
2025-05-12 21.52 21.57 21.50 21.57 0.0M
2025-05-09 21.48 21.48 21.43 21.43 0.0M
2025-05-08 21.40 21.40 21.40 21.40 0.0M
2025-05-07 21.40 21.40 21.40 21.40 0.0M
2025-05-06 21.40 21.40 21.40 21.40 0.0M
2025-05-05 20.74 21.44 20.74 21.40 0.0M
2025-05-02 21.37 21.41 21.37 21.41 0.0M
2025-05-01 21.37 21.38 21.35 21.35 0.0M
2025-04-30 21.39 21.39 21.39 21.39 0.0M
2025-04-29 21.44 21.47 21.44 21.46 0.0M
2025-04-28 21.46 21.46 21.44 21.44 0.0M
2025-04-25 21.43 21.43 21.43 21.43 0.0M
2025-04-24 21.28 21.41 21.28 21.41 0.0M
2025-04-23 21.24 21.24 21.24 21.24 0.0M
2025-04-22 21.18 21.18 21.18 21.18 0.0M
2025-04-21 20.69 21.14 20.69 21.11 0.0M
2025-04-17 21.35 21.35 21.34 21.34 0.0M
2025-04-16 21.30 22.00 21.26 21.26 0.0M
2025-04-15 21.21 21.25 21.21 21.24 0.0M
2025-04-14 21.23 21.45 21.17 21.25 0.0M
2025-04-11 21.23 21.23 21.12 21.12 0.0M
2025-04-10 21.25 21.25 21.03 21.05 0.0M
2025-04-09 20.71 21.35 20.63 21.35 0.0M
2025-04-08 21.15 21.16 20.85 20.85 0.0M
2025-04-07 21.01 21.01 21.01 21.01 0.0M
2025-04-04 21.24 21.99 21.19 21.23 0.0M
2025-04-03 21.57 21.60 21.48 21.52 0.0M
2025-04-02 21.75 21.75 21.71 21.71 0.0M
2025-04-01 21.74 21.74 21.69 21.69 0.0M
2025-03-31 21.67 21.67 21.62 21.65 0.0M
2025-03-28 21.64 21.64 21.64 21.64 0.0M
2025-03-27 21.66 21.66 21.66 21.66 0.0M
2025-03-26 21.69 21.69 21.61 21.67 0.0M
2025-03-25 21.80 21.80 21.75 21.75 0.0M
2025-03-24 21.71 21.77 21.71 21.76 0.0M
2025-03-21 21.68 21.68 21.68 21.68 0.0M
2025-03-20 21.73 21.73 21.73 21.73 0.0M
2025-03-19 21.86 21.88 21.86 21.88 0.0M
2025-03-18 21.77 21.77 21.77 21.77 0.0M
2025-03-17 21.78 21.78 21.78 21.78 0.0M
2025-03-14 21.79 21.79 21.79 21.79 0.0M
2025-03-13 21.75 21.75 21.70 21.70 0.0M
2025-03-12 21.76 21.76 21.76 21.76 0.0M
2025-03-11 21.78 21.78 21.74 21.74 0.0M
2025-03-10 21.86 21.86 21.86 21.86 0.0M
2025-03-07 21.91 21.91 21.91 21.91 0.0M
2025-03-06 21.86 21.86 21.86 21.86 0.0M
2025-03-05 21.95 21.96 21.92 21.92 0.0M
2025-03-04 21.92 21.92 21.92 21.92 0.0M
2025-03-03 21.93 21.93 21.93 21.93 0.0M
2025-02-28 21.96 21.96 21.96 21.96 0.0M
2025-02-27 21.92 21.92 21.92 21.92 0.0M
2025-02-26 21.99 21.99 21.96 21.96 0.0M
2025-02-25 21.90 21.95 21.90 21.95 0.0M
2025-02-24 21.85 21.90 21.85 21.90 0.0M
2025-02-21 21.91 21.91 21.91 21.91 0.0M
2025-02-20 21.91 21.91 21.91 21.91 0.0M
2025-02-19 21.95 21.95 21.95 21.95 0.0M
2025-02-18 21.98 21.99 21.94 21.98 0.0M
2025-02-14 21.96 21.96 21.96 21.96 0.0M
2025-02-13 21.95 21.97 21.93 21.93 0.0M
2025-02-12 21.88 21.88 21.87 21.87 0.0M
2025-02-11 21.90 21.90 21.90 21.90 0.0M
2025-02-10 21.87 21.89 21.87 21.89 0.0M
2025-02-07 21.90 21.93 21.88 21.89 0.0M
2025-02-06 21.95 21.95 21.95 21.95 0.0M
2025-02-05 21.95 21.95 21.95 21.95 0.0M
2025-02-04 21.90 21.96 21.90 21.91 0.0M
2025-02-03 21.85 21.93 21.85 21.88 1.1M
2025-01-31 21.92 21.92 21.90 21.90 0.0M
2025-01-30 21.92 21.92 21.92 21.92 0.0M
2025-01-29 21.88 21.89 21.88 21.89 0.0M
2025-01-28 21.99 21.99 21.88 21.88 0.0M
2025-01-27 21.76 21.86 21.76 21.86 0.0M
2025-01-24 21.92 21.92 21.89 21.91 0.0M
2025-01-23 21.86 21.88 21.77 21.84 0.0M
2025-01-22 21.84 21.86 21.79 21.86 0.0M
2025-01-21 21.92 21.92 21.92 21.92 0.0M
2025-01-17 21.94 21.94 21.90 21.90 0.0M
2025-01-16 21.85 21.85 21.78 21.83 0.0M
2025-01-15 21.80 21.80 21.80 21.80 0.0M
2025-01-14 21.67 21.67 21.67 21.67 0.0M
2025-01-13 21.70 21.72 21.66 21.66 0.0M
2025-01-10 21.74 21.74 21.70 21.70 0.0M
2025-01-08 21.75 21.75 21.75 21.75 0.0M
2025-01-07 21.77 21.80 21.72 21.73 0.0M
2025-01-06 21.77 21.80 21.77 21.80 0.0M
2025-01-03 21.86 21.86 21.75 21.80 0.0M
2025-01-02 21.66 21.70 21.66 21.70 0.0M