WisdomTree Interest Rate Hedged High Yield Bond Fund (HYZD)

HYZD
🏛️ アメリカ →
22.48
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
2021-12-31 22.27 22.27 22.19 22.27 0.1M
2021-12-30 22.30 22.30 22.26 22.26 0.0M
2021-12-29 22.27 22.29 22.23 22.25 0.1M
2021-12-28 22.30 22.30 22.20 22.24 0.3M
2021-12-27 22.18 22.32 22.18 22.24 0.1M
2021-12-23 22.29 22.33 22.21 22.26 0.1M
2021-12-22 22.21 22.23 22.18 22.22 0.1M
2021-12-21 21.91 22.29 21.91 22.18 0.3M
2021-12-20 22.00 22.17 21.98 22.11 0.1M
2021-12-17 22.12 22.19 22.00 22.10 0.1M
2021-12-16 22.17 22.19 22.07 22.10 0.0M
2021-12-15 22.13 22.17 22.05 22.17 0.1M
2021-12-14 22.15 22.19 22.04 22.10 0.2M
2021-12-13 22.19 22.24 22.03 22.10 0.1M
2021-12-10 22.21 22.25 22.10 22.10 0.1M
2021-12-09 22.24 22.24 22.10 22.17 0.0M
2021-12-08 22.20 22.22 22.18 22.22 0.1M
2021-12-07 22.12 22.27 22.12 22.22 0.1M
2021-12-06 22.00 22.07 21.92 22.05 0.1M
2021-12-03 21.95 22.02 21.82 21.95 0.0M
2021-12-02 21.81 21.93 21.80 21.90 0.1M
2021-12-01 21.83 21.97 21.78 21.81 0.1M
2021-11-30 21.80 21.84 21.74 21.79 0.1M
2021-11-29 21.78 21.87 21.77 21.79 0.1M
2021-11-26 21.90 21.94 21.74 21.78 0.0M
2021-11-24 22.06 22.14 22.01 22.01 0.0M
2021-11-23 22.12 22.14 22.04 22.09 0.0M
2021-11-22 22.23 22.27 22.12 22.18 0.1M
2021-11-19 22.20 22.30 22.13 22.18 0.1M
2021-11-18 22.25 22.25 22.15 22.18 0.0M
2021-11-17 22.15 22.25 22.15 22.20 0.0M
2021-11-16 22.32 22.32 22.22 22.25 0.0M
2021-11-15 22.39 22.42 22.23 22.24 0.1M
2021-11-12 22.34 22.34 22.25 22.25 0.0M
2021-11-11 22.34 23.01 22.21 22.33 0.1M
2021-11-10 22.34 22.34 22.28 22.29 0.0M
2021-11-09 22.29 22.29 22.22 22.27 0.1M
2021-11-08 22.15 22.25 22.15 22.25 0.0M
2021-11-05 22.22 22.24 22.19 22.24 0.1M
2021-11-04 22.20 22.24 22.18 22.21 0.0M
2021-11-03 22.18 22.18 22.15 22.17 0.1M
2021-11-02 22.11 22.22 22.11 22.19 0.0M
2021-11-01 22.22 22.22 22.19 22.20 0.0M
2021-10-29 22.19 22.21 22.18 22.20 0.1M
2021-10-28 22.29 22.29 22.18 22.21 0.1M
2021-10-27 22.26 22.26 22.14 22.18 0.0M
2021-10-26 22.13 22.21 22.13 22.20 0.0M
2021-10-25 22.22 22.22 22.14 22.18 0.0M
2021-10-22 22.34 22.34 22.26 22.31 0.0M
2021-10-21 22.30 22.30 22.27 22.28 0.0M
2021-10-20 22.30 22.30 22.25 22.29 0.0M
2021-10-19 22.28 22.28 22.23 22.27 0.0M
2021-10-18 22.27 22.27 22.20 22.26 0.0M
2021-10-15 22.22 22.23 22.19 22.23 0.0M
2021-10-14 22.20 22.23 22.18 22.23 0.0M
2021-10-13 22.18 22.18 22.13 22.14 0.0M
2021-10-12 22.12 22.17 22.11 22.11 0.0M
2021-10-11 22.12 22.22 22.08 22.13 0.0M
2021-10-08 22.13 22.18 22.13 22.17 0.0M
2021-10-07 22.14 22.20 22.09 22.19 0.0M
2021-10-06 22.15 22.15 22.10 22.13 0.0M
2021-10-05 22.19 22.21 22.19 22.20 0.0M
2021-10-04 22.15 22.19 22.15 22.18 0.0M
2021-10-01 22.23 22.23 22.16 22.22 0.1M
2021-09-30 22.26 22.28 22.22 22.23 0.4M
2021-09-29 22.36 22.36 22.24 22.26 0.0M
2021-09-28 22.36 22.36 22.21 22.26 0.1M
2021-09-27 22.30 22.30 22.22 22.29 0.0M
2021-09-24 22.29 22.33 22.22 22.30 0.0M
2021-09-23 22.35 22.35 22.29 22.34 0.0M
2021-09-22 22.25 22.32 22.25 22.31 0.0M
2021-09-21 22.31 22.31 22.21 22.27 0.0M
2021-09-20 22.30 22.30 22.20 22.27 0.0M
2021-09-17 22.40 22.41 22.32 22.33 0.0M
2021-09-16 22.33 22.34 22.32 22.33 0.0M
2021-09-15 22.30 22.34 22.28 22.31 0.1M
2021-09-14 22.27 22.32 22.27 22.30 0.1M
2021-09-13 22.22 22.31 22.22 22.31 0.0M
2021-09-10 22.24 22.28 22.24 22.27 0.0M
2021-09-09 22.20 22.30 22.20 22.29 0.1M
2021-09-08 22.24 22.27 22.22 22.25 0.0M
2021-09-07 22.25 22.27 22.21 22.26 0.0M
2021-09-03 22.26 22.26 22.22 22.26 0.0M
2021-09-02 22.26 22.27 22.20 22.24 0.0M
2021-09-01 22.20 22.25 22.20 22.24 0.0M
2021-08-31 22.20 22.23 22.16 22.23 0.2M
2021-08-30 22.19 22.21 22.14 22.20 0.0M
2021-08-27 22.08 22.20 22.08 22.20 0.1M
2021-08-26 22.15 22.16 22.10 22.14 0.0M
2021-08-25 22.06 22.13 22.06 22.12 0.0M
2021-08-24 22.13 22.17 22.09 22.15 0.0M
2021-08-23 22.07 22.11 22.01 22.08 0.0M
2021-08-20 22.09 22.09 22.01 22.03 0.2M
2021-08-19 22.03 22.04 22.02 22.04 0.0M
2021-08-18 22.01 22.07 22.01 22.06 0.0M
2021-08-17 22.04 22.05 22.00 22.04 0.0M
2021-08-16 22.09 22.09 22.05 22.06 0.0M
2021-08-13 22.10 22.13 22.06 22.12 0.0M
2021-08-12 22.06 22.09 22.05 22.08 0.1M
2021-08-11 22.10 22.10 22.05 22.07 0.0M
2021-08-10 22.04 22.11 22.04 22.06 0.1M
2021-08-09 22.10 22.10 22.04 22.06 0.0M
2021-08-06 22.10 22.10 22.01 22.09 0.0M
2021-08-05 22.07 22.07 21.99 22.07 0.0M
2021-08-04 21.96 22.05 21.96 22.03 0.0M
2021-08-03 22.05 22.06 22.01 22.05 0.0M
2021-08-02 22.05 22.10 22.00 22.06 0.0M
2021-07-30 22.04 22.12 22.04 22.11 0.0M
2021-07-29 22.10 22.13 22.03 22.13 0.0M
2021-07-28 22.08 22.10 22.00 22.09 0.3M
2021-07-27 22.22 22.22 21.99 22.10 0.0M
2021-07-26 22.14 22.14 22.02 22.09 0.0M
2021-07-23 22.08 22.18 22.08 22.17 0.0M
2021-07-22 22.18 22.20 22.11 22.16 0.0M
2021-07-21 22.10 22.14 22.08 22.13 0.0M
2021-07-20 22.03 22.08 22.03 22.08 0.0M
2021-07-19 22.17 22.17 22.03 22.04 0.1M
2021-07-16 22.24 22.25 22.15 22.16 0.0M
2021-07-15 22.26 22.26 22.19 22.20 0.0M
2021-07-14 22.23 22.30 22.22 22.27 0.0M
2021-07-13 22.29 22.30 22.27 22.29 0.0M
2021-07-12 22.25 22.30 22.25 22.30 0.0M
2021-07-09 22.35 22.39 22.23 22.25 0.0M
2021-07-08 22.27 22.28 22.24 22.25 0.0M
2021-07-07 22.30 22.40 22.24 22.29 0.0M
2021-07-06 22.36 22.36 22.25 22.36 0.0M
2021-07-02 22.45 22.45 22.28 22.32 0.0M
2021-07-01 22.27 22.31 22.24 22.31 0.0M
2021-06-30 22.21 22.29 22.21 22.27 0.0M
2021-06-29 22.26 22.27 22.21 22.26 0.0M
2021-06-28 22.24 22.27 22.19 22.24 0.0M
2021-06-25 22.23 22.24 22.20 22.21 0.0M
2021-06-24 22.21 22.23 22.18 22.21 0.1M
2021-06-23 22.24 22.27 22.18 22.26 0.0M
2021-06-22 22.17 22.24 22.17 22.23 0.0M
2021-06-21 22.20 22.25 22.16 22.20 0.0M
2021-06-18 22.25 22.28 22.20 22.23 0.0M
2021-06-17 22.27 22.28 22.18 22.20 0.0M
2021-06-16 22.16 22.26 22.16 22.25 0.0M
2021-06-15 22.21 22.23 22.16 22.20 0.0M
2021-06-14 22.14 22.21 22.14 22.19 0.0M
2021-06-11 22.19 22.20 22.16 22.19 0.0M
2021-06-10 22.16 22.20 22.13 22.16 0.0M
2021-06-09 22.14 22.16 22.12 22.15 0.0M
2021-06-08 22.14 22.18 22.12 22.14 0.0M
2021-06-07 22.09 22.21 22.08 22.14 0.0M
2021-06-04 22.16 22.16 22.08 22.10 0.0M
2021-06-03 22.07 22.14 22.07 22.11 0.0M
2021-06-02 22.06 22.14 22.06 22.12 0.0M
2021-06-01 22.02 22.09 22.02 22.08 0.0M
2021-05-28 22.08 22.49 22.01 22.07 0.2M
2021-05-27 22.07 22.09 22.04 22.07 0.0M
2021-05-26 22.05 22.05 21.98 22.02 0.0M
2021-05-25 22.00 22.06 22.00 22.05 0.0M
2021-05-24 21.97 22.08 21.97 22.00 0.0M
2021-05-21 22.09 22.10 22.06 22.09 0.0M
2021-05-20 22.05 22.10 22.05 22.08 0.0M
2021-05-19 22.04 22.09 21.99 22.06 0.0M
2021-05-18 22.15 22.15 22.08 22.08 0.0M
2021-05-17 22.12 22.14 22.10 22.13 0.2M
2021-05-14 22.13 22.15 22.09 22.14 0.0M
2021-05-13 22.13 22.16 22.12 22.13 0.3M
2021-05-12 22.16 22.16 22.10 22.12 0.0M
2021-05-11 22.14 22.20 22.10 22.14 0.0M
2021-05-10 22.11 22.18 22.11 22.17 0.0M
2021-05-07 22.15 22.18 22.12 22.18 0.0M
2021-05-06 22.11 22.24 22.11 22.18 0.1M
2021-05-05 22.14 22.17 22.12 22.15 0.0M
2021-05-04 22.14 22.14 22.11 22.12 0.0M
2021-05-03 22.14 22.15 22.12 22.14 0.0M
2021-04-30 22.15 22.18 22.11 22.15 0.0M
2021-04-29 22.16 22.17 22.11 22.16 0.0M
2021-04-28 22.15 22.15 22.11 22.12 0.1M
2021-04-27 22.15 22.15 22.12 22.14 0.0M
2021-04-26 22.10 22.13 22.10 22.13 0.0M
2021-04-23 22.16 22.17 22.09 22.17 0.1M
2021-04-22 22.11 22.16 22.11 22.14 0.0M
2021-04-21 22.14 22.16 22.09 22.11 0.1M
2021-04-20 22.14 22.15 22.08 22.08 0.0M
2021-04-19 22.16 22.16 22.10 22.13 0.0M
2021-04-16 22.11 22.17 22.10 22.11 0.1M
2021-04-15 22.15 22.17 22.12 22.16 0.0M
2021-04-14 22.13 22.16 22.10 22.15 0.0M
2021-04-13 22.15 22.15 22.08 22.14 0.1M
2021-04-12 22.16 22.18 22.14 22.17 0.0M
2021-04-09 22.18 22.18 22.15 22.17 0.0M
2021-04-08 22.17 22.21 22.14 22.20 0.2M
2021-04-07 22.15 22.24 22.08 22.12 0.1M
2021-04-06 22.15 22.19 22.13 22.19 0.0M
2021-04-05 22.10 22.13 22.02 22.13 0.1M
2021-04-01 22.08 22.13 22.01 22.12 0.1M
2021-03-31 22.04 22.12 22.00 22.12 0.1M
2021-03-30 22.01 22.10 22.00 22.04 0.1M
2021-03-29 21.98 22.06 21.97 22.06 0.0M
2021-03-26 21.95 22.00 21.89 21.99 0.1M
2021-03-25 21.94 21.97 21.92 21.97 0.0M
2021-03-24 22.03 22.06 21.99 22.03 0.0M
2021-03-23 22.01 22.04 21.93 21.98 0.1M
2021-03-22 21.99 22.04 21.95 22.02 0.0M
2021-03-19 21.93 22.00 21.93 21.98 0.0M
2021-03-18 21.90 21.96 21.89 21.89 0.0M
2021-03-17 22.02 22.02 21.91 21.98 0.0M
2021-03-16 22.01 22.07 21.99 22.03 0.1M
2021-03-15 22.03 22.07 22.01 22.04 0.0M
2021-03-12 22.05 22.06 22.00 22.05 0.0M
2021-03-11 22.01 22.10 22.01 22.10 0.0M
2021-03-10 21.99 22.00 21.94 22.00 0.1M
2021-03-09 22.04 22.07 21.70 21.99 0.2M
2021-03-08 22.03 22.16 21.95 22.16 0.1M
2021-03-05 22.04 22.22 22.01 22.06 0.0M
2021-03-04 22.26 22.38 22.04 22.16 0.0M
2021-03-03 22.01 22.26 22.01 22.26 0.0M
2021-03-02 22.03 22.10 22.03 22.09 0.0M
2021-03-01 22.07 22.13 22.04 22.13 0.1M
2021-02-26 22.06 22.34 22.05 22.28 0.2M
2021-02-25 22.09 22.09 22.02 22.05 0.0M
2021-02-24 22.07 22.11 22.00 22.06 0.0M
2021-02-23 22.03 22.05 21.97 21.99 0.0M
2021-02-22 22.07 22.07 22.02 22.05 0.0M
2021-02-19 22.16 22.17 22.12 22.14 0.0M
2021-02-18 22.16 22.18 22.14 22.16 0.0M
2021-02-17 22.15 22.18 22.15 22.15 0.0M
2021-02-16 22.11 22.17 22.10 22.15 0.0M
2021-02-12 22.11 22.15 22.10 22.12 0.0M
2021-02-11 22.10 22.17 22.10 22.17 0.1M
2021-02-10 22.13 22.14 22.10 22.11 0.0M
2021-02-09 22.13 22.14 22.09 22.12 0.0M
2021-02-08 22.04 22.11 22.04 22.08 0.0M
2021-02-05 22.06 22.09 22.02 22.05 0.1M
2021-02-04 21.89 22.06 21.89 22.02 0.1M
2021-02-03 21.97 21.99 21.93 21.93 0.0M
2021-02-02 21.88 21.93 21.88 21.92 0.0M
2021-02-01 21.88 21.91 21.86 21.88 0.1M
2021-01-29 21.87 21.93 21.61 21.70 0.1M
2021-01-28 21.89 21.92 21.85 21.86 0.0M
2021-01-27 21.90 21.90 21.86 21.89 0.1M
2021-01-26 21.98 21.98 21.91 21.94 0.1M
2021-01-25 21.93 21.95 21.75 21.81 0.1M
2021-01-22 22.02 22.03 22.01 22.02 0.0M
2021-01-21 22.07 22.08 22.06 22.06 0.1M
2021-01-20 22.05 22.25 22.01 22.09 0.1M
2021-01-19 21.98 22.16 21.98 22.00 0.1M
2021-01-15 21.99 22.04 21.88 21.88 0.0M
2021-01-14 21.96 21.98 21.85 21.85 0.1M
2021-01-13 21.95 21.98 21.86 21.90 0.0M
2021-01-12 21.98 21.98 21.86 21.93 0.4M
2021-01-11 21.92 21.98 21.80 21.80 0.0M
2021-01-08 21.94 22.00 21.94 21.95 0.0M
2021-01-07 21.91 21.99 21.91 21.97 0.0M
2021-01-06 21.84 21.88 21.72 21.72 0.0M
2021-01-05 21.87 21.88 21.83 21.87 0.0M
2021-01-04 21.88 21.88 21.80 21.80 0.0M