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
2024-12-31 44.78 44.87 44.65 44.76 0.0M
2024-12-30 44.68 44.80 44.61 44.71 0.0M
2024-12-27 44.76 44.76 44.65 44.70 0.0M
2024-12-26 44.65 44.76 44.58 44.76 0.0M
2024-12-24 44.55 44.71 44.55 44.64 0.0M
2024-12-23 44.85 44.85 44.56 44.57 0.0M
2024-12-20 44.75 45.04 44.75 44.93 0.0M
2024-12-19 44.91 44.91 44.68 44.73 0.0M
2024-12-18 45.23 45.23 44.75 44.75 0.0M
2024-12-17 45.29 45.29 45.08 45.14 0.0M
2024-12-16 45.14 45.20 45.14 45.20 0.0M
2024-12-13 45.24 45.24 45.10 45.14 0.0M
2024-12-12 45.25 45.31 45.20 45.20 0.0M
2024-12-11 45.38 45.39 45.24 45.28 0.0M
2024-12-10 45.22 45.31 45.22 45.25 0.0M
2024-12-09 45.39 45.39 45.23 45.25 0.1M
2024-12-06 45.44 45.44 45.27 45.30 0.0M
2024-12-05 45.26 45.41 45.25 45.31 0.0M
2024-12-04 45.30 45.32 45.16 45.28 0.0M
2024-12-03 45.20 45.32 45.16 45.18 0.0M
2024-12-02 45.23 45.42 45.16 45.23 0.0M
2024-11-29 45.43 45.55 45.43 45.47 0.0M
2024-11-27 45.53 45.53 45.30 45.42 0.0M
2024-11-26 45.34 45.43 45.23 45.36 0.0M
2024-11-25 45.30 45.44 45.30 45.41 0.0M
2024-11-22 45.24 45.35 45.22 45.22 0.0M
2024-11-21 45.34 45.34 45.17 45.29 0.0M
2024-11-20 45.14 45.25 45.12 45.19 0.0M
2024-11-19 45.08 45.23 45.08 45.22 0.0M
2024-11-18 45.11 45.22 45.05 45.13 0.0M
2024-11-15 45.00 45.16 44.96 45.10 0.0M
2024-11-14 45.22 45.22 45.12 45.12 0.0M
2024-11-13 45.23 45.30 45.12 45.16 0.0M
2024-11-12 45.22 45.27 45.10 45.15 0.1M
2024-11-11 45.39 45.39 45.29 45.33 0.0M
2024-11-08 45.31 45.36 45.24 45.36 0.0M
2024-11-07 45.13 45.27 45.13 45.24 0.0M
2024-11-06 45.10 45.10 44.90 45.10 0.0M
2024-11-05 44.98 45.06 44.86 45.02 0.0M
2024-11-04 44.99 44.99 44.80 44.88 0.0M
2024-11-01 44.91 44.94 44.84 44.84 0.0M
2024-10-31 45.26 45.26 45.13 45.13 0.0M
2024-10-30 45.27 45.28 45.19 45.19 0.0M
2024-10-29 45.14 45.25 45.13 45.24 0.0M
2024-10-28 45.22 45.25 45.19 45.24 0.0M
2024-10-25 45.26 45.26 45.14 45.14 0.0M
2024-10-24 45.24 45.26 45.14 45.17 0.0M
2024-10-23 45.10 45.21 45.06 45.08 0.1M
2024-10-22 45.18 45.25 45.13 45.17 0.0M
2024-10-21 45.41 45.41 45.13 45.20 0.0M
2024-10-18 45.36 45.36 45.22 45.30 0.0M
2024-10-17 45.24 45.27 45.17 45.27 0.0M
2024-10-16 45.30 45.41 45.23 45.29 0.0M
2024-10-15 45.23 45.25 45.21 45.21 0.0M
2024-10-14 45.14 45.23 45.07 45.23 0.0M
2024-10-11 45.14 45.19 45.10 45.16 0.0M
2024-10-10 45.05 45.10 45.05 45.08 0.0M
2024-10-09 45.12 45.12 45.06 45.12 0.0M
2024-10-08 45.11 45.11 45.05 45.10 0.0M
2024-10-07 45.12 45.16 45.07 45.08 0.0M
2024-10-04 45.34 45.51 45.16 45.24 0.0M
2024-10-03 45.31 45.35 45.21 45.26 0.0M
2024-10-02 45.29 45.36 45.18 45.27 0.0M
2024-10-01 45.34 45.39 45.27 45.32 0.0M
2024-09-30 45.58 45.62 45.53 45.62 0.0M
2024-09-27 45.51 45.62 45.43 45.61 0.0M
2024-09-26 45.41 45.45 45.39 45.43 0.0M
2024-09-25 45.43 45.46 45.38 45.38 0.0M
2024-09-24 45.42 45.46 45.39 45.43 0.0M
2024-09-23 45.51 45.64 45.23 45.44 0.0M
2024-09-20 45.49 45.49 45.37 45.46 0.0M
2024-09-19 45.61 45.61 45.44 45.50 0.0M
2024-09-18 45.37 45.52 45.26 45.38 0.0M
2024-09-17 45.36 45.43 45.31 45.35 0.0M
2024-09-16 45.24 45.34 45.21 45.32 0.0M
2024-09-13 45.14 45.21 45.12 45.16 0.0M
2024-09-12 45.00 45.07 44.96 45.07 0.0M
2024-09-11 45.02 45.04 44.85 45.04 0.0M
2024-09-10 45.12 45.18 44.84 44.94 0.0M
2024-09-09 45.08 45.08 44.90 45.00 0.0M
2024-09-06 44.99 44.99 44.85 44.93 0.0M
2024-09-05 44.93 44.93 44.78 44.90 0.0M
2024-09-04 44.66 44.78 44.58 44.77 0.0M
2024-09-03 44.79 44.79 44.62 44.64 0.0M
2024-08-30 45.22 45.22 44.96 45.06 0.0M
2024-08-29 45.12 45.12 44.93 45.08 0.0M
2024-08-28 45.09 45.10 44.94 45.05 0.0M
2024-08-27 45.04 45.11 45.01 45.07 0.0M
2024-08-26 45.12 45.16 45.04 45.05 0.0M
2024-08-23 44.93 45.08 44.93 45.06 0.0M
2024-08-22 44.97 44.97 44.78 44.86 0.0M
2024-08-21 44.92 44.94 44.85 44.91 0.0M
2024-08-20 44.87 44.99 44.82 44.85 0.0M
2024-08-19 44.81 44.98 44.73 44.92 0.0M
2024-08-16 44.74 44.86 44.66 44.85 0.0M
2024-08-15 44.63 44.75 44.63 44.74 0.0M
2024-08-14 44.63 44.68 44.56 44.67 0.0M
2024-08-13 44.49 44.60 44.45 44.60 0.0M
2024-08-12 44.45 44.45 44.36 44.40 0.0M
2024-08-09 44.52 44.52 44.36 44.38 0.0M
2024-08-08 44.38 44.44 44.32 44.37 0.0M
2024-08-07 44.29 44.37 44.14 44.21 0.0M
2024-08-06 43.95 44.23 43.95 44.10 0.0M
2024-08-05 43.71 44.01 43.49 43.99 0.0M
2024-08-02 44.26 44.40 44.21 44.25 0.0M
2024-08-01 44.50 44.50 44.39 44.44 0.0M
2024-07-31 44.61 44.76 44.61 44.75 0.0M
2024-07-30 44.59 44.59 44.52 44.59 0.0M
2024-07-29 44.57 44.60 44.38 44.58 0.0M
2024-07-26 44.62 44.62 44.52 44.54 0.0M
2024-07-25 44.47 44.54 44.47 44.47 0.0M
2024-07-24 44.60 44.60 44.39 44.44 0.0M
2024-07-23 44.72 44.72 44.57 44.59 0.0M
2024-07-22 44.51 44.57 44.29 44.51 0.0M
2024-07-19 44.42 44.44 44.37 44.40 0.0M
2024-07-18 44.55 44.55 44.41 44.44 0.0M
2024-07-17 44.47 44.61 44.44 44.47 0.0M
2024-07-16 44.36 44.60 44.36 44.56 0.0M
2024-07-15 44.43 44.43 44.33 44.34 0.0M
2024-07-12 44.32 44.40 44.31 44.38 0.0M
2024-07-11 44.27 44.36 44.22 44.33 0.0M
2024-07-10 44.13 44.19 44.10 44.19 0.0M
2024-07-09 44.13 44.13 44.03 44.06 0.0M
2024-07-08 44.06 44.12 44.01 44.08 0.0M
2024-07-05 44.09 44.10 44.04 44.09 0.0M
2024-07-03 43.91 43.96 43.88 43.96 0.0M
2024-07-02 43.78 43.89 43.76 43.87 0.0M
2024-07-01 43.80 43.86 43.77 43.80 0.0M
2024-06-28 44.18 44.22 44.10 44.10 0.0M
2024-06-27 44.12 44.18 44.06 44.16 0.0M
2024-06-26 44.03 44.08 43.98 44.08 0.0M
2024-06-25 44.16 44.16 44.08 44.14 0.0M
2024-06-24 44.16 44.25 44.04 44.15 0.0M
2024-06-21 44.14 44.18 44.09 44.18 0.0M
2024-06-20 44.12 44.12 44.03 44.11 0.0M
2024-06-18 44.10 44.23 44.10 44.23 0.0M
2024-06-17 43.99 44.11 43.95 44.06 0.0M
2024-06-14 44.05 44.05 43.99 43.99 0.0M
2024-06-13 44.24 44.24 44.11 44.17 0.0M
2024-06-12 44.22 44.26 44.14 44.14 0.0M
2024-06-11 43.93 43.96 43.90 43.96 0.0M
2024-06-10 43.97 43.97 43.88 43.92 0.0M
2024-06-07 43.88 43.94 43.88 43.92 0.0M
2024-06-06 44.01 44.04 44.00 44.04 0.0M
2024-06-05 44.07 44.07 44.01 44.04 0.0M
2024-06-04 44.03 44.04 43.96 43.98 0.0M
2024-06-03 43.87 44.00 43.87 44.00 0.0M
2024-05-31 44.07 44.18 44.07 44.15 0.0M
2024-05-30 44.00 44.04 43.95 43.99 0.0M
2024-05-29 43.86 43.95 43.86 43.90 0.0M
2024-05-28 44.08 44.08 43.98 43.99 0.0M
2024-05-24 44.10 44.10 43.87 44.10 0.2M
2024-05-23 44.15 44.15 43.95 43.95 0.0M
2024-05-22 44.27 44.27 44.09 44.14 0.0M
2024-05-21 44.18 44.23 44.18 44.20 0.0M
2024-05-20 44.13 44.19 44.13 44.17 0.0M
2024-05-17 44.18 44.19 44.14 44.15 0.0M
2024-05-16 44.26 44.26 44.17 44.19 0.0M
2024-05-15 44.17 44.24 44.17 44.21 0.0M
2024-05-14 44.03 44.03 43.95 44.03 0.0M
2024-05-13 44.01 44.01 43.94 43.97 0.0M
2024-05-10 44.03 44.06 43.93 43.97 0.0M
2024-05-09 44.02 44.07 44.00 44.07 0.0M
2024-05-08 44.08 44.09 44.04 44.07 0.0M
2024-05-07 44.14 44.21 44.11 44.16 0.0M
2024-05-06 44.14 44.19 44.14 44.17 0.0M
2024-05-03 44.18 44.18 44.07 44.08 0.0M
2024-05-02 43.76 43.94 43.76 43.94 0.0M
2024-05-01 43.73 43.80 43.64 43.73 0.0M
2024-04-30 44.01 44.01 43.88 43.88 0.0M
2024-04-29 44.00 44.06 43.99 44.04 0.0M
2024-04-26 43.97 43.97 43.93 43.95 0.0M
2024-04-25 43.76 43.88 43.70 43.88 0.0M
2024-04-24 44.05 44.05 43.70 43.93 0.1M
2024-04-23 43.92 44.05 43.92 44.01 0.0M
2024-04-22 43.72 43.85 43.72 43.85 0.0M
2024-04-19 43.62 43.74 43.62 43.68 0.0M
2024-04-18 43.55 43.64 43.55 43.63 0.0M
2024-04-17 43.73 43.73 43.54 43.56 0.0M
2024-04-16 43.67 43.67 43.53 43.55 0.0M
2024-04-15 43.88 43.88 43.62 43.65 0.0M
2024-04-12 44.04 44.04 43.81 43.86 0.0M
2024-04-11 43.93 43.93 43.82 43.89 0.0M
2024-04-10 43.97 44.04 43.90 43.93 0.0M
2024-04-09 44.23 44.25 44.15 44.21 0.0M
2024-04-08 44.12 44.17 44.06 44.11 0.0M
2024-04-05 44.01 44.06 44.01 44.02 0.0M
2024-04-04 44.14 44.21 44.04 44.06 0.0M
2024-04-03 44.03 44.11 43.94 44.09 0.0M
2024-04-02 44.04 44.05 43.98 44.04 0.0M
2024-04-01 44.25 44.25 44.09 44.15 0.0M
2024-03-28 44.58 44.59 44.49 44.53 0.0M
2024-03-27 44.48 44.60 44.47 44.60 0.0M
2024-03-26 44.46 44.47 44.42 44.43 0.0M
2024-03-25 44.49 44.53 44.41 44.50 0.0M
2024-03-22 44.63 44.63 44.53 44.53 0.0M
2024-03-21 44.61 44.72 44.52 44.57 0.0M
2024-03-20 44.46 44.67 44.45 44.62 0.0M
2024-03-19 44.44 44.53 44.39 44.53 0.0M
2024-03-18 44.50 44.50 44.36 44.40 0.0M
2024-03-15 44.35 44.40 44.33 44.36 0.0M
2024-03-14 44.55 44.55 44.35 44.36 0.0M
2024-03-13 44.45 44.59 44.45 44.53 0.0M
2024-03-12 44.55 44.55 44.43 44.46 0.0M
2024-03-11 44.47 44.48 44.44 44.46 0.0M
2024-03-08 44.49 44.62 44.48 44.48 0.0M
2024-03-07 44.42 44.44 44.40 44.42 0.0M
2024-03-06 44.43 44.43 44.34 44.38 0.0M
2024-03-05 44.37 44.37 44.26 44.31 0.0M
2024-03-04 44.29 44.36 44.28 44.34 0.0M
2024-03-01 44.24 44.35 44.23 44.31 0.0M
2024-02-29 44.54 44.54 44.39 44.42 0.0M
2024-02-28 44.36 44.47 44.34 44.42 0.0M
2024-02-27 44.36 44.36 44.31 44.35 0.0M
2024-02-26 44.41 44.41 44.32 44.34 0.0M
2024-02-23 44.28 44.58 44.28 44.42 0.0M
2024-02-22 44.31 44.31 44.22 44.30 0.0M
2024-02-21 44.22 44.22 44.06 44.09 0.0M
2024-02-20 44.11 44.17 44.11 44.16 0.0M
2024-02-16 44.22 44.22 44.08 44.13 0.0M
2024-02-15 44.16 44.28 44.13 44.23 0.0M
2024-02-14 44.05 44.16 44.05 44.12 0.0M
2024-02-13 44.02 44.07 43.96 43.99 0.0M
2024-02-12 44.41 44.41 44.24 44.24 0.0M
2024-02-09 44.28 44.33 44.23 44.27 0.0M
2024-02-08 44.22 44.25 44.18 44.25 0.0M
2024-02-07 44.15 44.27 44.13 44.21 0.0M
2024-02-06 44.00 44.25 44.00 44.16 0.0M
2024-02-05 43.94 44.02 43.94 44.00 0.0M
2024-02-02 44.11 44.21 44.10 44.15 0.0M
2024-02-01 44.26 44.33 44.17 44.27 0.0M
2024-01-31 44.41 44.45 44.32 44.33 0.0M
2024-01-30 44.35 44.44 44.35 44.44 0.0M
2024-01-29 44.46 44.46 44.37 44.45 0.0M
2024-01-26 44.46 44.46 44.40 44.41 0.0M
2024-01-25 44.37 44.44 44.28 44.42 0.0M
2024-01-24 44.35 44.36 44.18 44.21 0.0M
2024-01-23 44.20 44.26 44.16 44.24 0.0M
2024-01-22 44.28 44.33 44.22 44.24 0.0M
2024-01-19 44.15 44.22 44.07 44.16 0.0M
2024-01-18 44.13 44.20 44.07 44.20 0.0M
2024-01-17 44.19 44.19 44.05 44.13 0.0M
2024-01-16 44.32 44.39 44.23 44.23 0.0M
2024-01-12 44.52 44.58 44.40 44.44 0.0M
2024-01-11 44.36 44.53 44.25 44.43 0.0M
2024-01-10 44.37 44.37 44.29 44.34 0.0M
2024-01-09 44.22 44.32 44.18 44.31 0.1M
2024-01-08 44.12 44.27 44.12 44.27 0.1M
2024-01-05 44.11 44.13 44.02 44.06 0.0M
2024-01-04 44.10 44.15 44.02 44.02 0.0M
2024-01-03 44.04 44.17 44.01 44.15 0.0M
2024-01-02 44.25 44.31 44.20 44.25 0.0M