Xtrackers Short Duration High Yield Bond ETF (SHYL)

SHYL
🏛️ アメリカ →
45.36
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 45.33 45.38 45.30 45.36 0.0M
2025-09-25 45.44 45.44 45.30 45.32 0.0M
2025-09-24 45.53 45.53 45.40 45.44 0.0M
2025-09-23 45.48 45.53 45.45 45.46 0.0M
2025-09-22 45.49 45.55 45.40 45.49 0.0M
2025-09-19 45.50 45.50 45.42 45.43 0.0M
2025-09-18 45.40 45.46 45.38 45.44 0.0M
2025-09-17 45.48 45.48 45.30 45.37 0.0M
2025-09-16 45.41 45.42 45.39 45.40 0.0M
2025-09-15 45.31 45.42 45.31 45.41 0.0M
2025-09-12 45.31 45.34 45.28 45.31 0.0M
2025-09-11 45.27 45.36 45.27 45.34 0.0M
2025-09-10 45.34 45.34 45.20 45.26 0.1M
2025-09-09 45.33 45.33 45.21 45.27 0.0M
2025-09-08 45.39 45.39 45.29 45.32 0.0M
2025-09-05 45.43 45.43 45.29 45.32 0.1M
2025-09-04 45.18 45.29 45.14 45.29 0.0M
2025-09-03 45.05 45.18 45.05 45.18 0.0M
2025-09-02 45.19 45.19 44.97 45.06 0.0M
2025-08-29 45.41 45.42 45.34 45.38 0.0M
2025-08-28 45.39 45.47 45.36 45.42 0.0M
2025-08-27 45.41 45.43 45.35 45.41 0.0M
2025-08-26 45.31 45.41 45.29 45.35 0.1M
2025-08-25 45.26 45.35 45.25 45.32 0.0M
2025-08-22 45.11 45.38 45.08 45.38 0.0M
2025-08-21 45.03 45.11 45.03 45.08 0.1M
2025-08-20 45.14 45.16 45.08 45.14 0.1M
2025-08-19 45.10 45.16 45.10 45.14 0.0M
2025-08-18 45.09 45.16 45.09 45.16 0.0M
2025-08-15 45.22 45.22 45.11 45.20 0.1M
2025-08-14 45.23 45.23 45.09 45.12 0.0M
2025-08-13 45.19 45.25 45.13 45.25 0.1M
2025-08-12 45.03 45.12 45.03 45.12 0.0M
2025-08-11 45.12 45.12 45.00 45.04 0.0M
2025-08-08 45.03 45.06 44.98 45.03 0.0M
2025-08-07 45.08 45.09 44.78 45.02 0.0M
2025-08-06 45.00 45.08 44.99 45.06 0.1M
2025-08-05 45.08 45.08 44.94 45.05 0.0M
2025-08-04 44.93 45.04 44.89 45.04 0.0M
2025-08-01 44.95 44.95 44.81 44.84 0.0M
2025-07-31 45.28 45.28 45.11 45.14 0.0M
2025-07-30 45.24 45.24 45.13 45.16 0.0M
2025-07-29 45.34 45.34 45.19 45.24 0.0M
2025-07-28 45.32 45.32 45.15 45.22 0.0M
2025-07-25 45.20 45.29 45.15 45.24 0.0M
2025-07-24 45.32 45.32 45.18 45.21 0.0M
2025-07-23 45.21 45.28 45.18 45.27 0.4M
2025-07-22 45.28 45.28 45.13 45.22 0.1M
2025-07-21 45.10 45.45 45.10 45.19 0.0M
2025-07-18 45.12 45.17 44.97 45.10 0.0M
2025-07-17 45.04 45.11 44.98 45.08 0.0M
2025-07-16 45.05 45.05 44.87 45.01 0.0M
2025-07-15 45.15 45.15 44.88 44.92 0.1M
2025-07-14 44.98 45.12 44.92 45.11 0.1M
2025-07-11 45.00 45.00 44.87 44.98 0.0M
2025-07-10 45.04 45.09 45.00 45.05 0.0M
2025-07-09 45.02 45.13 44.99 45.09 0.0M
2025-07-08 44.96 45.06 44.92 44.98 0.1M
2025-07-07 45.30 45.30 45.02 45.06 0.1M
2025-07-03 45.14 45.20 45.03 45.12 0.0M
2025-07-02 45.10 45.14 44.97 45.14 0.0M
2025-07-01 45.06 45.10 44.98 45.06 0.2M
2025-06-30 45.21 45.39 45.20 45.32 0.0M
2025-06-27 45.16 45.25 45.16 45.19 0.0M
2025-06-26 45.22 45.22 45.05 45.19 0.0M
2025-06-25 45.06 45.18 45.01 45.08 0.0M
2025-06-24 45.00 45.10 44.98 45.08 0.0M
2025-06-23 44.86 44.98 44.84 44.98 0.0M
2025-06-20 44.93 44.95 44.79 44.92 0.0M
2025-06-18 44.78 44.88 44.71 44.78 0.0M
2025-06-17 44.84 44.84 44.70 44.74 0.0M
2025-06-16 44.74 44.83 44.74 44.80 0.0M
2025-06-13 44.66 44.80 44.66 44.66 0.0M
2025-06-12 44.74 44.83 44.70 44.73 0.0M
2025-06-11 44.72 44.85 44.70 44.72 0.0M
2025-06-10 44.67 44.76 44.62 44.71 0.0M
2025-06-09 44.67 44.95 44.62 44.67 0.0M
2025-06-06 44.76 44.76 44.62 44.64 0.0M
2025-06-05 44.69 44.74 44.62 44.62 0.0M
2025-06-04 44.64 44.76 44.64 44.72 0.0M
2025-06-03 44.59 44.67 44.56 44.64 0.0M
2025-06-02 44.64 44.64 44.50 44.60 0.0M
2025-05-30 44.79 44.93 44.78 44.90 0.1M
2025-05-29 44.84 44.92 44.74 44.84 0.0M
2025-05-28 44.76 44.83 44.67 44.77 0.0M
2025-05-27 44.73 44.78 44.64 44.78 0.0M
2025-05-23 44.49 44.54 44.33 44.45 0.0M
2025-05-22 44.49 44.62 44.46 44.56 0.0M
2025-05-21 44.66 44.67 44.49 44.56 0.0M
2025-05-20 44.73 44.73 44.65 44.71 0.0M
2025-05-19 44.71 44.71 44.61 44.68 0.0M
2025-05-16 44.85 44.85 44.68 44.75 0.0M
2025-05-15 44.59 44.71 44.56 44.71 0.0M
2025-05-14 44.85 44.85 44.68 44.70 0.0M
2025-05-13 44.83 44.90 44.75 44.86 0.1M
2025-05-12 44.63 44.77 44.63 44.71 0.0M
2025-05-09 44.37 44.47 44.35 44.37 0.0M
2025-05-08 44.39 44.46 44.33 44.34 0.0M
2025-05-07 44.33 44.39 44.28 44.30 0.0M
2025-05-06 44.27 44.29 44.20 44.23 0.0M
2025-05-05 44.25 44.38 44.24 44.31 0.0M
2025-05-02 44.27 44.37 44.18 44.32 0.0M
2025-05-01 44.20 44.27 44.11 44.16 0.0M
2025-04-30 44.48 44.48 44.34 44.44 0.0M
2025-04-29 44.48 44.65 44.48 44.65 0.0M
2025-04-28 44.67 44.67 44.44 44.57 0.0M
2025-04-25 44.42 44.57 44.40 44.56 0.0M
2025-04-24 44.20 44.45 44.18 44.43 0.0M
2025-04-23 44.45 44.45 44.03 44.09 0.0M
2025-04-22 43.95 43.95 43.77 43.83 0.0M
2025-04-21 43.76 43.76 43.60 43.70 0.0M
2025-04-17 43.86 43.93 43.79 43.86 0.0M
2025-04-16 43.68 43.77 43.55 43.66 0.0M
2025-04-15 43.65 43.72 43.61 43.66 0.0M
2025-04-14 43.66 43.66 43.47 43.55 0.0M
2025-04-11 43.14 43.43 43.03 43.32 0.0M
2025-04-10 43.72 43.72 42.59 43.14 0.0M
2025-04-09 42.65 43.92 42.36 43.90 0.1M
2025-04-08 43.37 43.42 42.58 42.73 0.0M
2025-04-07 42.03 43.39 42.03 42.90 0.0M
2025-04-04 43.46 43.46 42.57 43.07 0.1M
2025-04-03 44.08 44.10 43.87 43.92 0.0M
2025-04-02 44.33 44.45 44.33 44.42 0.0M
2025-04-01 44.29 44.44 44.24 44.40 0.1M
2025-03-31 44.50 44.61 44.42 44.60 0.0M
2025-03-28 44.67 44.67 44.48 44.60 0.0M
2025-03-27 44.78 44.78 44.63 44.67 0.0M
2025-03-26 44.81 44.85 44.66 44.71 0.0M
2025-03-25 44.98 45.00 44.85 44.85 0.0M
2025-03-24 44.88 44.96 44.84 44.90 0.0M
2025-03-21 44.77 44.83 44.72 44.74 0.0M
2025-03-20 44.76 44.90 44.74 44.78 0.0M
2025-03-19 44.67 44.85 44.67 44.83 0.0M
2025-03-18 44.70 44.71 44.60 44.64 0.0M
2025-03-17 44.61 44.73 44.48 44.70 0.0M
2025-03-14 44.50 44.66 44.50 44.60 0.0M
2025-03-13 44.68 44.68 44.38 44.41 0.0M
2025-03-12 44.80 44.80 44.62 44.62 0.2M
2025-03-11 44.84 44.84 44.65 44.66 0.0M
2025-03-10 44.98 45.07 44.82 45.07 0.0M
2025-03-07 44.94 45.04 44.92 45.00 0.0M
2025-03-06 44.96 45.00 44.91 44.94 0.0M
2025-03-05 45.13 45.13 44.95 45.06 0.0M
2025-03-04 45.01 45.11 44.90 45.06 0.0M
2025-03-03 45.30 45.30 45.02 45.06 0.1M
2025-02-28 45.44 45.49 45.30 45.39 0.1M
2025-02-27 45.46 45.46 45.31 45.33 0.0M
2025-02-26 45.36 45.50 45.33 45.35 0.1M
2025-02-25 45.29 45.34 45.24 45.31 0.0M
2025-02-24 45.14 45.24 45.13 45.14 0.1M
2025-02-21 45.32 45.32 45.17 45.22 0.0M
2025-02-20 45.25 45.30 45.14 45.28 0.0M
2025-02-19 45.46 45.46 45.09 45.16 0.0M
2025-02-18 45.14 45.32 45.14 45.32 0.0M
2025-02-14 45.15 45.29 45.15 45.17 0.0M
2025-02-13 45.01 45.17 45.01 45.16 0.0M
2025-02-12 45.18 45.18 44.92 45.01 0.0M
2025-02-11 45.17 45.17 45.03 45.06 0.0M
2025-02-10 45.16 45.24 45.04 45.08 0.0M
2025-02-07 45.06 45.08 45.00 45.03 0.0M
2025-02-06 45.25 45.25 45.13 45.16 0.0M
2025-02-05 45.06 45.28 45.06 45.23 0.1M
2025-02-04 44.93 45.11 44.92 45.08 0.0M
2025-02-03 44.89 45.06 44.88 45.00 0.0M
2025-01-31 45.48 45.48 45.27 45.30 0.0M
2025-01-30 45.36 45.39 45.31 45.35 0.0M
2025-01-29 45.46 45.46 45.26 45.29 0.0M
2025-01-28 45.42 45.42 45.26 45.32 0.0M
2025-01-27 45.27 45.43 45.24 45.43 0.0M
2025-01-24 45.33 45.36 45.26 45.34 0.0M
2025-01-23 45.13 45.35 45.13 45.30 0.1M
2025-01-22 45.34 45.34 45.20 45.22 0.0M
2025-01-21 45.38 45.38 45.22 45.27 0.1M
2025-01-17 45.16 45.23 45.14 45.16 0.0M
2025-01-16 45.08 45.11 45.00 45.09 0.0M
2025-01-15 45.00 45.11 44.93 45.08 0.0M
2025-01-14 44.50 44.79 44.50 44.77 0.0M
2025-01-13 44.97 44.97 44.63 44.74 0.0M
2025-01-10 45.08 45.08 44.70 44.70 0.0M
2025-01-08 44.85 44.94 44.81 44.94 0.0M
2025-01-07 44.96 44.98 44.82 44.86 0.0M
2025-01-06 44.84 44.98 44.84 44.94 0.0M
2025-01-03 44.95 44.97 44.85 44.93 0.0M
2025-01-02 44.81 44.84 44.76 44.83 0.0M