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
2022-12-30 20.69 20.70 20.55 20.67 0.1M
2022-12-29 20.52 20.68 20.46 20.61 0.1M
2022-12-28 20.65 20.71 20.47 20.49 0.1M
2022-12-27 20.86 20.91 20.66 20.68 0.1M
2022-12-23 20.66 20.84 20.66 20.80 0.1M
2022-12-22 20.82 21.01 20.77 20.82 0.1M
2022-12-21 20.89 21.10 20.80 20.94 0.1M
2022-12-20 20.83 20.89 20.77 20.81 0.1M
2022-12-19 20.86 20.87 20.77 20.82 0.1M
2022-12-16 20.90 21.10 20.85 20.87 1.4M
2022-12-15 20.94 21.00 20.90 21.00 0.1M
2022-12-14 21.17 21.24 20.97 21.07 0.1M
2022-12-13 21.12 21.22 21.07 21.18 0.1M
2022-12-12 20.97 21.11 20.97 21.04 0.2M
2022-12-09 20.87 21.05 20.87 20.99 0.1M
2022-12-08 20.92 20.96 20.85 20.95 0.1M
2022-12-07 20.81 20.90 20.77 20.85 0.2M
2022-12-06 20.94 20.98 20.80 20.86 0.1M
2022-12-05 20.96 21.11 20.92 20.98 0.1M
2022-12-02 21.09 21.09 20.98 21.04 0.1M
2022-12-01 21.12 21.14 20.88 21.07 0.3M
2022-11-30 20.86 21.13 20.72 21.07 0.1M
2022-11-29 21.15 21.15 20.70 20.88 0.1M
2022-11-28 20.88 21.03 20.68 20.73 0.1M
2022-11-25 21.02 21.12 20.97 21.00 0.0M
2022-11-23 20.91 21.02 20.89 20.99 0.1M
2022-11-22 20.91 21.08 20.89 21.01 0.1M
2022-11-21 20.84 20.95 20.84 20.90 0.0M
2022-11-18 20.88 20.95 20.84 20.89 0.0M
2022-11-17 20.75 20.94 20.75 20.86 0.0M
2022-11-16 20.83 20.95 20.80 20.86 0.0M
2022-11-15 20.97 20.97 20.83 20.93 0.0M
2022-11-14 20.84 20.89 20.82 20.82 0.0M
2022-11-11 20.83 20.90 20.80 20.90 0.0M
2022-11-10 20.58 20.78 20.47 20.78 0.1M
2022-11-09 20.73 20.73 20.33 20.45 0.1M
2022-11-08 20.88 20.88 20.68 20.73 0.0M
2022-11-07 20.78 20.94 20.77 20.88 0.1M
2022-11-04 20.82 20.82 20.65 20.78 0.0M
2022-11-03 20.65 20.82 20.61 20.71 0.0M
2022-11-02 20.93 21.00 20.82 20.89 0.0M
2022-11-01 20.86 21.03 20.78 20.95 0.0M
2022-10-31 21.04 21.09 20.71 20.91 0.1M
2022-10-28 21.00 21.10 20.92 21.07 0.1M
2022-10-27 20.78 20.95 20.76 20.87 0.0M
2022-10-26 20.59 20.87 20.59 20.70 0.0M
2022-10-25 20.60 20.75 20.59 20.75 0.0M
2022-10-24 20.79 20.79 20.48 20.59 0.1M
2022-10-21 20.56 20.72 20.56 20.69 0.0M
2022-10-20 20.78 20.83 20.64 20.70 0.0M
2022-10-19 20.66 20.68 20.64 20.67 0.0M
2022-10-18 20.77 20.80 20.69 20.72 0.0M
2022-10-17 20.49 20.62 20.49 20.62 0.0M
2022-10-14 20.50 20.54 20.28 20.44 0.0M
2022-10-13 20.08 20.44 20.06 20.43 0.0M
2022-10-12 20.30 20.41 20.26 20.33 0.0M
2022-10-11 20.24 20.43 20.21 20.28 0.1M
2022-10-10 20.41 20.49 20.21 20.23 0.1M
2022-10-07 20.56 20.56 20.45 20.51 0.0M
2022-10-06 20.61 20.71 20.56 20.61 0.0M
2022-10-05 20.52 20.63 20.42 20.61 0.0M
2022-10-04 20.32 20.58 20.31 20.55 0.1M
2022-10-03 20.11 20.25 20.10 20.17 0.1M
2022-09-30 20.03 20.26 19.57 20.12 0.1M
2022-09-29 20.11 20.20 19.96 20.04 0.1M
2022-09-28 20.05 20.30 19.91 20.14 0.1M
2022-09-27 20.26 20.30 20.11 20.14 0.1M
2022-09-26 20.23 20.25 20.13 20.17 0.0M
2022-09-23 20.36 20.45 20.15 20.34 0.6M
2022-09-22 20.45 20.65 20.35 20.61 0.1M
2022-09-21 20.59 20.76 20.15 20.31 0.1M
2022-09-20 20.64 20.70 20.57 20.67 0.0M
2022-09-19 20.57 20.77 20.57 20.75 0.0M
2022-09-16 20.53 20.66 20.44 20.60 0.1M
2022-09-15 20.73 20.77 20.64 20.65 0.0M
2022-09-14 20.67 20.83 20.58 20.70 0.1M
2022-09-13 20.84 20.88 20.74 20.74 0.0M
2022-09-12 20.99 21.11 20.94 20.96 0.0M
2022-09-09 20.84 21.04 20.84 20.92 0.1M
2022-09-08 20.62 20.89 20.62 20.86 0.1M
2022-09-07 20.55 20.74 20.54 20.72 0.0M
2022-09-06 20.51 20.56 20.43 20.56 0.0M
2022-09-02 20.56 20.67 20.38 20.46 0.0M
2022-09-01 20.42 20.56 20.33 20.56 0.3M
2022-08-31 20.52 20.55 20.40 20.43 0.0M
2022-08-30 20.71 20.75 20.48 20.51 0.1M
2022-08-29 20.64 20.74 20.63 20.71 0.0M
2022-08-26 21.01 21.01 20.70 20.71 0.0M
2022-08-25 20.86 20.93 20.84 20.92 0.0M
2022-08-24 20.92 20.95 20.86 20.93 0.0M
2022-08-23 20.87 20.92 20.81 20.87 0.2M
2022-08-22 20.84 20.93 20.82 20.82 0.1M
2022-08-19 21.09 21.09 20.97 20.97 0.0M
2022-08-18 21.13 21.21 21.07 21.19 0.0M
2022-08-17 21.18 21.22 21.13 21.17 0.0M
2022-08-16 21.30 21.33 21.21 21.27 0.2M
2022-08-15 21.21 21.33 21.21 21.29 0.1M
2022-08-12 21.28 21.40 21.28 21.37 0.1M
2022-08-11 21.31 21.43 21.18 21.18 0.2M
2022-08-10 21.12 21.28 21.11 21.23 0.0M
2022-08-09 21.12 21.12 20.95 21.03 0.1M
2022-08-08 21.18 21.24 21.06 21.11 0.0M
2022-08-05 20.97 21.17 20.97 21.16 0.1M
2022-08-04 21.02 21.08 20.95 21.01 0.0M
2022-08-03 20.89 21.10 20.89 21.02 0.1M
2022-08-02 20.67 20.98 20.67 20.89 0.1M
2022-08-01 20.78 20.88 20.75 20.79 0.2M
2022-07-29 20.80 20.86 20.75 20.80 0.1M
2022-07-28 20.63 20.77 20.59 20.75 0.0M
2022-07-27 20.54 20.76 20.54 20.70 0.0M
2022-07-26 20.48 20.59 20.48 20.55 0.0M
2022-07-25 20.61 20.77 20.61 20.65 0.1M
2022-07-22 20.78 20.87 20.65 20.77 0.0M
2022-07-21 20.72 20.89 20.63 20.85 0.1M
2022-07-20 20.62 20.91 20.62 20.77 0.1M
2022-07-19 20.43 20.72 20.43 20.70 0.1M
2022-07-18 20.53 20.58 20.32 20.34 0.1M
2022-07-15 20.31 20.51 20.15 20.51 0.2M
2022-07-14 20.16 20.30 20.08 20.30 0.1M
2022-07-13 20.13 20.34 20.12 20.31 0.1M
2022-07-12 20.28 20.33 20.23 20.30 0.1M
2022-07-11 20.28 20.35 20.17 20.29 0.1M
2022-07-08 20.25 20.52 20.24 20.39 0.1M
2022-07-07 20.03 20.33 20.03 20.30 0.1M
2022-07-06 19.83 19.95 19.82 19.91 0.3M
2022-07-05 19.82 19.90 19.72 19.86 0.0M
2022-07-01 19.86 19.92 19.82 19.90 0.1M
2022-06-30 19.84 19.95 19.79 19.90 0.1M
2022-06-29 20.10 20.10 19.88 19.90 0.1M
2022-06-28 20.42 20.47 20.11 20.13 0.1M
2022-06-27 20.44 20.47 20.36 20.38 0.0M
2022-06-24 20.30 20.46 20.26 20.37 0.2M
2022-06-23 20.26 20.35 20.17 20.34 0.0M
2022-06-22 20.30 20.32 20.24 20.24 0.0M
2022-06-21 20.52 20.57 20.39 20.39 0.2M
2022-06-17 20.31 20.52 20.31 20.42 0.1M
2022-06-16 20.47 20.47 20.16 20.25 0.3M
2022-06-15 20.57 20.77 20.55 20.67 0.1M
2022-06-14 20.31 20.49 20.31 20.46 0.4M
2022-06-13 20.61 20.63 20.04 20.34 0.2M
2022-06-10 20.85 20.88 20.66 20.78 0.1M
2022-06-09 21.07 21.15 20.99 21.01 0.0M
2022-06-08 21.21 21.28 21.06 21.09 0.1M
2022-06-07 21.22 21.29 21.15 21.24 0.1M
2022-06-06 21.32 21.37 21.25 21.29 0.0M
2022-06-03 21.45 21.45 21.31 21.31 0.1M
2022-06-02 21.37 21.45 21.36 21.44 0.1M
2022-06-01 21.36 21.47 21.36 21.43 0.1M
2022-05-31 21.32 21.38 21.24 21.35 0.2M
2022-05-27 21.29 21.50 21.26 21.44 0.1M
2022-05-26 20.99 21.30 20.96 21.23 0.3M
2022-05-25 20.69 20.97 20.67 20.93 0.2M
2022-05-24 20.53 20.70 20.35 20.69 0.1M
2022-05-23 20.69 20.79 20.68 20.76 0.0M
2022-05-20 20.71 20.78 20.58 20.65 0.1M
2022-05-19 20.49 20.69 20.44 20.66 0.1M
2022-05-18 20.75 20.75 20.60 20.63 0.0M
2022-05-17 20.85 20.89 20.76 20.81 0.0M
2022-05-16 20.81 20.81 20.68 20.71 0.1M
2022-05-13 20.82 20.88 20.72 20.80 0.1M
2022-05-12 20.71 20.79 20.62 20.70 0.1M
2022-05-11 20.93 21.04 20.80 20.82 0.0M
2022-05-10 20.94 21.00 20.58 20.90 0.6M
2022-05-09 21.01 21.04 20.73 20.73 0.1M
2022-05-06 21.15 21.23 21.10 21.19 0.0M
2022-05-05 21.44 21.48 21.16 21.23 0.2M
2022-05-04 21.38 21.54 21.28 21.49 0.0M
2022-05-03 21.24 21.37 21.24 21.35 0.1M
2022-05-02 21.22 21.28 21.19 21.25 0.1M
2022-04-29 21.37 21.40 21.21 21.25 0.1M
2022-04-28 21.33 21.48 21.27 21.44 0.3M
2022-04-27 21.46 21.47 21.33 21.34 0.2M
2022-04-26 21.49 21.49 21.37 21.41 0.1M
2022-04-25 21.50 21.54 21.34 21.54 0.0M
2022-04-22 21.70 21.75 21.54 21.56 0.1M
2022-04-21 21.85 21.88 21.70 21.77 0.1M
2022-04-20 21.73 21.82 21.73 21.78 0.0M
2022-04-19 21.64 21.77 21.64 21.73 0.1M
2022-04-18 21.64 21.73 21.59 21.68 0.1M
2022-04-14 21.72 21.81 21.60 21.67 0.1M
2022-04-13 21.59 21.71 21.59 21.69 0.0M
2022-04-12 21.63 21.73 21.56 21.63 0.2M
2022-04-11 21.71 21.73 21.54 21.55 0.2M
2022-04-08 21.75 21.83 21.67 21.72 0.1M
2022-04-07 21.81 21.90 21.77 21.84 0.2M
2022-04-06 21.92 21.92 21.84 21.87 0.0M
2022-04-05 22.08 22.16 22.00 22.02 0.0M
2022-04-04 21.99 22.07 21.96 22.07 0.1M
2022-04-01 21.98 21.98 21.90 21.92 0.0M
2022-03-31 22.02 22.05 21.88 21.92 0.1M
2022-03-30 22.10 22.10 21.91 21.94 0.2M
2022-03-29 21.89 22.03 21.84 22.03 0.0M
2022-03-28 21.70 21.83 21.65 21.83 0.0M
2022-03-25 21.75 21.80 21.70 21.75 0.2M
2022-03-24 21.72 21.77 21.66 21.76 0.0M
2022-03-23 21.75 21.80 21.71 21.73 0.0M
2022-03-22 21.80 21.84 21.70 21.82 0.0M
2022-03-21 21.78 21.82 21.62 21.72 0.1M
2022-03-18 21.66 21.77 21.63 21.72 0.0M
2022-03-17 21.55 21.71 21.55 21.69 0.0M
2022-03-16 21.37 21.59 21.36 21.54 0.0M
2022-03-15 21.06 21.38 21.06 21.27 0.0M
2022-03-14 21.25 21.26 21.04 21.08 0.1M
2022-03-11 21.39 21.39 21.26 21.28 0.1M
2022-03-10 21.37 21.43 21.32 21.35 0.1M
2022-03-09 21.38 21.46 21.35 21.45 0.1M
2022-03-08 21.39 21.39 21.20 21.27 0.1M
2022-03-07 21.36 21.37 21.16 21.21 0.1M
2022-03-04 21.49 21.53 21.34 21.34 0.1M
2022-03-03 21.69 21.73 21.50 21.55 0.1M
2022-03-02 21.52 21.66 21.43 21.60 0.1M
2022-03-01 21.58 21.66 21.42 21.45 0.1M
2022-02-28 21.48 21.74 21.48 21.58 0.2M
2022-02-25 21.65 21.72 21.53 21.63 0.1M
2022-02-24 21.22 21.50 21.14 21.49 0.2M
2022-02-23 21.47 21.51 21.38 21.47 0.1M
2022-02-22 21.40 21.51 21.37 21.37 0.2M
2022-02-18 21.55 21.60 21.46 21.52 0.1M
2022-02-17 21.59 21.66 21.49 21.56 0.1M
2022-02-16 21.45 21.69 21.45 21.64 0.1M
2022-02-15 21.64 21.70 21.52 21.59 0.2M
2022-02-14 21.46 21.64 21.43 21.58 0.2M
2022-02-11 21.76 21.80 21.40 21.56 0.1M
2022-02-10 21.81 21.89 21.71 21.79 0.2M
2022-02-09 21.75 21.93 21.75 21.83 0.1M
2022-02-08 21.76 21.85 21.71 21.78 0.1M
2022-02-07 21.84 21.84 21.68 21.72 0.1M
2022-02-04 22.03 22.03 21.68 21.77 0.2M
2022-02-03 21.94 21.97 21.78 21.78 0.1M
2022-02-02 21.91 21.96 21.83 21.87 0.1M
2022-02-01 21.83 21.99 21.80 21.87 0.1M
2022-01-31 21.66 21.78 21.60 21.78 0.3M
2022-01-28 21.71 21.80 21.60 21.75 0.1M
2022-01-27 21.87 21.95 21.71 21.75 0.1M
2022-01-26 21.97 21.99 21.85 21.89 0.0M
2022-01-25 21.84 21.87 21.75 21.82 0.1M
2022-01-24 21.97 21.97 21.80 21.95 0.2M
2022-01-21 22.10 22.10 21.95 21.97 0.2M
2022-01-20 22.24 22.24 22.02 22.03 0.2M
2022-01-19 22.09 22.20 22.09 22.16 0.2M
2022-01-18 22.20 22.28 22.13 22.16 0.1M
2022-01-14 22.17 22.21 22.12 22.21 0.1M
2022-01-13 22.22 22.24 22.16 22.17 0.2M
2022-01-12 22.23 22.23 22.17 22.23 0.1M
2022-01-11 22.07 22.25 22.07 22.19 0.6M
2022-01-10 22.08 22.16 22.06 22.10 0.1M
2022-01-07 22.24 22.25 22.06 22.16 0.1M
2022-01-06 22.15 22.23 22.12 22.22 0.1M
2022-01-05 22.22 22.26 22.18 22.19 0.1M
2022-01-04 22.23 22.29 22.19 22.26 0.2M
2022-01-03 22.29 22.32 22.24 22.30 0.2M