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
2023-12-29 21.83 21.83 21.58 21.62 0.0M
2023-12-28 21.80 21.85 21.66 21.69 0.0M
2023-12-27 21.76 21.77 21.65 21.73 0.1M
2023-12-26 21.64 21.72 21.63 21.65 0.0M
2023-12-22 21.71 21.85 21.59 21.63 0.0M
2023-12-21 21.69 21.84 21.68 21.84 0.0M
2023-12-20 21.79 21.84 21.68 21.68 0.0M
2023-12-19 21.68 21.80 21.66 21.74 0.0M
2023-12-18 21.65 21.73 21.61 21.69 0.0M
2023-12-15 21.74 21.82 21.56 21.72 0.1M
2023-12-14 21.65 21.84 21.58 21.66 0.0M
2023-12-13 21.48 21.59 21.42 21.59 0.0M
2023-12-12 21.46 21.53 21.39 21.50 0.0M
2023-12-11 21.54 21.57 21.35 21.44 0.0M
2023-12-08 21.43 21.52 21.41 21.52 0.0M
2023-12-07 21.48 21.53 21.34 21.41 0.0M
2023-12-06 21.42 21.54 21.33 21.43 0.0M
2023-12-05 21.40 21.57 21.30 21.39 0.1M
2023-12-04 21.49 21.58 21.36 21.48 0.2M
2023-12-01 21.43 21.56 21.33 21.47 0.1M
2023-11-30 21.47 21.49 21.25 21.43 0.1M
2023-11-29 21.39 21.46 21.34 21.42 0.0M
2023-11-28 21.29 21.37 21.23 21.32 0.2M
2023-11-27 21.36 21.39 21.29 21.31 0.0M
2023-11-24 21.41 21.43 21.25 21.37 0.0M
2023-11-22 21.42 21.49 21.33 21.42 0.0M
2023-11-21 21.40 21.44 21.32 21.34 0.1M
2023-11-20 21.39 21.49 21.31 21.39 0.1M
2023-11-17 21.34 21.39 21.28 21.35 0.0M
2023-11-16 21.31 21.41 21.21 21.29 0.1M
2023-11-15 21.30 21.34 21.27 21.30 0.1M
2023-11-14 21.30 21.36 21.20 21.31 0.0M
2023-11-13 21.27 21.29 21.14 21.22 0.0M
2023-11-10 21.12 21.27 21.12 21.17 0.2M
2023-11-09 21.25 21.30 21.06 21.17 0.0M
2023-11-08 21.22 21.31 21.18 21.21 0.0M
2023-11-07 21.16 21.34 21.13 21.19 0.0M
2023-11-06 21.26 21.36 21.24 21.24 0.1M
2023-11-03 21.22 21.38 21.12 21.25 0.0M
2023-11-02 20.98 21.20 20.98 21.10 0.1M
2023-11-01 20.91 20.95 20.82 20.89 0.1M
2023-10-31 20.87 20.99 20.83 20.95 0.1M
2023-10-30 20.98 21.01 20.75 20.75 0.1M
2023-10-27 20.95 21.01 20.85 20.96 0.1M
2023-10-26 20.95 21.00 20.68 20.93 0.1M
2023-10-25 20.93 20.94 20.82 20.92 0.0M
2023-10-24 20.96 21.04 20.95 21.02 0.0M
2023-10-23 20.84 20.98 20.82 20.89 0.0M
2023-10-20 20.89 20.96 20.79 20.89 0.1M
2023-10-19 20.97 21.03 20.90 20.90 0.0M
2023-10-18 20.99 21.12 20.92 20.98 0.0M
2023-10-17 21.05 21.15 20.96 21.06 0.1M
2023-10-16 21.03 21.11 20.87 21.02 0.0M
2023-10-13 21.05 21.10 20.99 21.02 0.2M
2023-10-12 21.08 21.12 21.00 21.02 0.0M
2023-10-11 21.08 21.17 20.97 21.04 0.1M
2023-10-10 21.06 21.10 20.98 21.06 0.1M
2023-10-09 20.91 21.06 20.85 21.00 0.1M
2023-10-06 20.87 20.99 20.81 20.99 0.1M
2023-10-05 20.95 20.96 20.87 20.91 0.1M
2023-10-04 20.94 20.98 20.84 20.90 0.0M
2023-10-03 21.04 21.05 20.83 20.94 0.0M
2023-10-02 21.14 21.18 21.02 21.10 0.1M
2023-09-29 21.24 21.33 21.10 21.12 0.1M
2023-09-28 21.10 21.18 21.08 21.13 0.1M
2023-09-27 21.09 21.15 21.06 21.10 0.1M
2023-09-26 21.13 21.15 21.03 21.03 0.1M
2023-09-25 21.16 21.19 21.08 21.13 0.1M
2023-09-22 21.28 21.33 21.23 21.23 0.1M
2023-09-21 21.32 21.34 21.25 21.27 0.1M
2023-09-20 21.34 21.40 21.34 21.37 0.0M
2023-09-19 21.38 21.39 21.33 21.37 0.0M
2023-09-18 21.40 21.41 21.34 21.38 0.0M
2023-09-15 21.41 21.41 21.33 21.39 0.0M
2023-09-14 21.36 21.40 21.33 21.39 0.1M
2023-09-13 21.35 21.38 21.30 21.32 0.0M
2023-09-12 21.28 21.36 21.27 21.34 0.0M
2023-09-11 21.31 21.33 21.27 21.32 0.0M
2023-09-08 21.27 21.34 21.26 21.28 0.0M
2023-09-07 21.29 21.34 21.24 21.34 0.0M
2023-09-06 21.26 21.32 21.20 21.29 0.0M
2023-09-05 21.31 21.31 21.22 21.26 0.0M
2023-09-01 21.32 21.36 21.27 21.30 0.1M
2023-08-31 21.26 21.33 21.22 21.28 0.1M
2023-08-30 21.29 21.33 21.26 21.30 0.0M
2023-08-29 21.24 21.32 21.21 21.29 0.0M
2023-08-28 21.21 21.28 21.19 21.26 0.0M
2023-08-25 21.17 21.20 21.12 21.17 0.0M
2023-08-24 21.38 21.38 21.21 21.25 0.1M
2023-08-23 21.29 21.32 21.20 21.28 0.1M
2023-08-22 21.24 21.29 21.15 21.22 0.0M
2023-08-21 21.17 21.20 21.10 21.20 0.0M
2023-08-18 21.21 21.21 21.14 21.17 0.0M
2023-08-17 21.29 21.29 21.15 21.15 0.0M
2023-08-16 21.29 21.34 21.25 21.25 0.0M
2023-08-15 21.28 21.32 21.25 21.32 0.0M
2023-08-14 21.29 21.36 21.28 21.36 0.0M
2023-08-11 21.27 21.34 21.22 21.30 0.1M
2023-08-10 21.30 21.31 21.24 21.29 0.0M
2023-08-09 21.17 21.22 21.14 21.18 0.2M
2023-08-08 21.15 21.22 21.07 21.16 0.0M
2023-08-07 21.14 21.18 21.11 21.13 0.0M
2023-08-04 21.16 21.18 21.09 21.11 0.0M
2023-08-03 21.08 21.18 20.97 21.07 0.1M
2023-08-02 21.15 21.20 21.06 21.14 0.0M
2023-08-01 21.31 21.33 21.23 21.23 0.0M
2023-07-31 21.28 21.39 21.28 21.33 0.0M
2023-07-28 21.25 21.37 21.24 21.26 0.0M
2023-07-27 21.30 21.64 21.16 21.19 0.0M
2023-07-26 21.15 21.29 21.15 21.20 0.0M
2023-07-25 21.18 21.28 21.15 21.17 0.0M
2023-07-24 21.30 21.35 21.27 21.28 0.0M
2023-07-21 21.25 21.32 21.23 21.30 0.0M
2023-07-20 21.31 21.31 21.19 21.25 0.0M
2023-07-19 21.25 21.29 21.24 21.25 0.0M
2023-07-18 21.15 21.25 21.13 21.21 0.0M
2023-07-17 21.11 21.22 21.11 21.17 0.0M
2023-07-14 21.32 21.32 21.14 21.18 0.0M
2023-07-13 21.20 21.37 21.19 21.24 0.0M
2023-07-12 21.15 21.19 21.12 21.16 0.0M
2023-07-11 21.05 21.12 21.00 21.12 0.0M
2023-07-10 21.02 21.03 20.93 21.02 0.0M
2023-07-07 20.97 21.08 20.93 20.97 0.1M
2023-07-06 21.00 21.02 20.95 20.96 0.0M
2023-07-05 21.06 21.10 20.90 21.06 0.0M
2023-07-03 21.09 21.12 20.97 21.12 0.1M
2023-06-30 20.97 21.08 20.97 21.02 0.1M
2023-06-29 20.96 20.97 20.84 20.96 0.1M
2023-06-28 20.89 20.90 20.60 20.89 0.1M
2023-06-27 20.69 20.82 20.69 20.82 0.0M
2023-06-26 20.68 20.73 20.61 20.65 0.0M
2023-06-23 20.65 20.78 20.64 20.74 0.0M
2023-06-22 20.87 20.89 20.77 20.86 0.0M
2023-06-21 20.89 20.90 20.82 20.85 0.0M
2023-06-20 20.98 20.98 20.85 20.92 0.0M
2023-06-16 21.02 21.02 20.92 20.99 0.0M
2023-06-15 20.90 21.01 20.83 20.98 0.1M
2023-06-14 20.93 20.96 20.84 20.92 0.1M
2023-06-13 20.63 20.96 20.63 20.88 0.0M
2023-06-12 20.84 20.88 20.60 20.81 0.0M
2023-06-09 20.86 20.88 20.78 20.88 0.0M
2023-06-08 20.73 20.80 20.68 20.80 0.0M
2023-06-07 20.80 20.80 20.65 20.75 0.1M
2023-06-06 20.68 20.74 20.68 20.73 0.0M
2023-06-05 20.79 20.79 20.61 20.72 0.1M
2023-06-02 20.60 20.75 20.60 20.75 0.0M
2023-06-01 20.37 20.50 20.35 20.49 0.0M
2023-05-31 20.50 20.52 20.39 20.43 0.0M
2023-05-30 20.57 20.60 20.44 20.53 0.0M
2023-05-26 20.43 20.54 20.43 20.54 0.0M
2023-05-25 20.50 20.50 20.28 20.40 0.0M
2023-05-24 20.41 20.41 20.21 20.28 0.0M
2023-05-23 20.61 20.64 20.49 20.51 0.0M
2023-05-22 20.52 20.58 20.42 20.58 0.0M
2023-05-19 20.56 20.56 20.13 20.56 0.1M
2023-05-18 20.37 20.41 20.31 20.41 0.0M
2023-05-17 20.26 20.39 20.25 20.38 0.0M
2023-05-16 20.36 20.38 20.26 20.27 0.0M
2023-05-15 20.39 20.42 20.33 20.38 0.0M
2023-05-12 20.45 20.45 20.34 20.39 0.0M
2023-05-11 20.35 20.38 20.32 20.37 0.0M
2023-05-10 20.42 20.43 20.38 20.42 0.0M
2023-05-09 20.36 20.42 20.35 20.39 0.0M
2023-05-08 20.49 20.49 20.33 20.42 0.0M
2023-05-05 20.37 20.46 20.37 20.40 0.0M
2023-05-04 20.31 20.37 20.10 20.23 0.0M
2023-05-03 20.40 20.47 20.34 20.36 0.0M
2023-05-02 20.61 20.64 20.39 20.44 0.1M
2023-05-01 20.62 20.64 20.59 20.63 0.1M
2023-04-28 20.52 20.63 20.52 20.61 0.0M
2023-04-27 20.49 20.63 20.49 20.63 0.0M
2023-04-26 20.38 20.55 20.38 20.42 0.0M
2023-04-25 20.64 20.64 20.46 20.48 0.0M
2023-04-24 20.73 20.73 20.61 20.69 0.0M
2023-04-21 20.69 20.73 20.65 20.73 0.0M
2023-04-20 20.66 20.77 20.64 20.64 0.0M
2023-04-19 20.72 20.80 20.71 20.76 0.0M
2023-04-18 20.81 20.82 20.73 20.80 0.0M
2023-04-17 20.77 20.81 20.69 20.81 0.0M
2023-04-14 20.78 20.83 20.74 20.80 0.0M
2023-04-13 20.58 20.78 20.56 20.77 0.2M
2023-04-12 20.69 20.69 20.55 20.55 0.0M
2023-04-11 20.54 20.66 20.54 20.64 0.1M
2023-04-10 20.18 20.55 20.18 20.53 0.1M
2023-04-06 20.35 20.51 20.31 20.46 0.0M
2023-04-05 20.42 20.57 20.35 20.37 0.3M
2023-04-04 20.73 20.73 20.51 20.54 0.0M
2023-04-03 20.79 20.79 20.58 20.66 0.1M
2023-03-31 20.63 20.77 20.48 20.77 0.1M
2023-03-30 20.57 20.64 20.37 20.60 0.2M
2023-03-29 20.27 20.45 20.21 20.40 0.0M
2023-03-28 20.43 20.43 20.11 20.20 0.1M
2023-03-27 20.25 20.25 20.04 20.14 0.1M
2023-03-24 20.01 20.20 20.01 20.15 0.0M
2023-03-23 20.36 20.47 20.15 20.24 0.1M
2023-03-22 20.55 20.55 20.35 20.41 0.1M
2023-03-21 20.38 20.58 20.29 20.58 0.0M
2023-03-20 20.12 20.29 20.11 20.19 0.1M
2023-03-17 20.33 20.43 20.12 20.18 0.1M
2023-03-16 20.13 20.52 20.13 20.47 0.1M
2023-03-15 20.17 20.30 20.08 20.26 0.1M
2023-03-14 20.49 20.60 20.41 20.54 0.2M
2023-03-13 20.23 20.45 20.19 20.29 0.2M
2023-03-10 20.71 20.80 20.51 20.57 0.0M
2023-03-09 21.00 21.13 20.79 20.79 0.1M
2023-03-08 21.11 21.15 21.01 21.07 0.0M
2023-03-07 21.24 21.25 21.13 21.14 0.0M
2023-03-06 21.15 21.29 21.12 21.21 0.0M
2023-03-03 21.05 21.19 21.05 21.19 0.0M
2023-03-02 21.00 21.04 20.97 21.04 0.1M
2023-03-01 20.98 21.03 20.90 20.99 0.1M
2023-02-28 21.05 21.07 20.95 20.97 0.0M
2023-02-27 20.97 21.07 20.92 21.04 0.0M
2023-02-24 20.71 21.03 20.71 20.89 0.1M
2023-02-23 20.89 20.95 20.79 20.95 0.0M
2023-02-22 20.69 20.77 20.68 20.76 0.0M
2023-02-21 20.87 20.92 20.74 20.79 0.0M
2023-02-17 20.86 21.01 20.85 20.97 0.1M
2023-02-16 21.02 21.03 20.94 20.97 0.1M
2023-02-15 21.01 21.08 20.96 21.08 0.1M
2023-02-14 21.00 21.03 20.95 21.02 0.0M
2023-02-13 20.98 21.03 20.92 20.95 0.1M
2023-02-10 20.98 20.98 20.84 20.97 0.1M
2023-02-09 21.18 21.22 21.05 21.05 0.0M
2023-02-08 21.25 21.25 21.12 21.13 0.0M
2023-02-07 21.11 21.31 21.11 21.28 0.0M
2023-02-06 21.26 21.26 21.09 21.21 0.1M
2023-02-03 21.26 21.32 21.17 21.24 0.1M
2023-02-02 21.25 21.35 21.19 21.30 0.1M
2023-02-01 21.09 21.14 21.00 21.11 0.0M
2023-01-31 20.91 21.06 20.91 21.04 0.1M
2023-01-30 20.99 21.02 20.91 20.91 0.1M
2023-01-27 21.08 21.08 20.98 21.00 0.1M
2023-01-26 21.04 21.07 20.94 21.07 0.0M
2023-01-25 20.92 21.01 20.90 20.96 0.0M
2023-01-24 21.13 21.13 21.03 21.07 0.0M
2023-01-23 21.07 21.14 21.02 21.12 0.2M
2023-01-20 21.01 21.09 20.97 21.00 0.1M
2023-01-19 21.02 21.05 20.90 20.96 0.1M
2023-01-18 21.25 21.25 21.05 21.05 0.0M
2023-01-17 21.26 21.26 21.05 21.19 0.2M
2023-01-13 21.15 21.27 21.15 21.26 0.0M
2023-01-12 21.17 21.22 21.10 21.21 0.0M
2023-01-11 21.08 21.16 21.08 21.13 0.0M
2023-01-10 21.06 21.08 21.01 21.04 0.0M
2023-01-09 21.04 21.06 20.96 21.04 0.1M
2023-01-06 20.94 21.00 20.88 21.00 0.0M
2023-01-05 20.83 20.88 20.78 20.85 0.1M
2023-01-04 20.75 20.80 20.69 20.78 0.0M
2023-01-03 20.65 20.75 20.57 20.64 0.1M