iShares 0-5 Year High Yield Corporate Bond ETF（SHYG）— 株価履歴

2026-08-18 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-08-18	42.17	42.19	42.15	42.18	-0.07%	1,391,655
2026-08-17	42.21	42.25	42.19	42.21	-0.12%	907,600
2026-08-14	42.24	42.26	42.21	42.26	+0.00%	2,504,700
2026-08-13	42.22	42.29	42.21	42.26	+0.17%	1,450,900
2026-08-12	42.18	42.19	42.17	42.19	+0.14%	728,400
2026-08-11	42.15	42.16	42.13	42.13	+0.05%	770,162
2026-08-10	42.14	42.15	42.09	42.11	-0.09%	1,374,057
2026-08-07	42.18	42.18	42.13	42.15	+0.17%	1,615,700
2026-08-06	42.13	42.13	42.05	42.08	-0.05%	1,040,800
2026-08-05	42.13	42.13	42.08	42.10	-0.02%	2,240,800
2026-08-04	42.02	42.13	42.02	42.11	+0.24%	769,137
2026-08-03	41.95	42.01	41.94	42.01	-0.33%	1,270,987
2026-07-31	42.14	42.16	42.04	42.15	+0.02%	1,177,089
2026-07-30	42.12	42.15	42.10	42.14	+0.24%	1,496,159
2026-07-29	42.09	42.13	41.99	42.04	-0.17%	1,643,627
2026-07-28	42.10	42.14	42.08	42.11	+0.07%	3,772,342
2026-07-27	42.11	42.12	42.06	42.08	+0.12%	1,357,985
2026-07-24	42.05	42.08	42.01	42.03	-0.02%	2,266,246
2026-07-23	42.05	42.10	42.01	42.04	-0.31%	2,332,247
2026-07-22	42.21	42.21	42.15	42.17	-0.12%	889,481
2026-07-21	42.25	42.26	42.20	42.22	-0.02%	632,832
2026-07-20	42.26	42.27	42.22	42.23	+0.00%	1,098,455
2026-07-17	42.26	42.29	42.22	42.23	-0.07%	1,210,334
2026-07-16	42.25	42.29	42.25	42.26	-0.05%	1,296,961
2026-07-15	42.24	42.29	42.23	42.28	+0.14%	923,075
2026-07-14	42.21	42.23	42.18	42.22	+0.14%	1,265,224
2026-07-13	42.22	42.22	42.13	42.16	-0.14%	917,588
2026-07-10	42.27	42.27	42.20	42.22	-0.07%	1,380,353
2026-07-09	42.22	42.30	42.22	42.25	+0.09%	1,121,091
2026-07-08	42.19	42.22	42.13	42.21	-0.14%	1,629,533
2026-07-07	42.29	42.29	42.23	42.27	-0.02%	1,460,420
2026-07-06	42.25	42.32	42.24	42.28	+0.09%	1,937,803
2026-07-02	42.25	42.27	42.22	42.24	+0.12%	957,770
2026-07-01	42.16	42.20	42.15	42.19	-0.52%	2,184,408
2026-06-30	42.42	42.46	42.41	42.41	-0.05%	1,118,914
2026-06-29	42.41	42.45	42.37	42.43	+0.19%	891,388
2026-06-26	42.35	42.44	42.35	42.35	-0.07%	2,194,605
2026-06-25	42.39	42.41	42.34	42.38	+0.07%	1,101,130
2026-06-24	42.39	42.41	42.33	42.35	-0.02%	1,124,249
2026-06-23	42.35	42.42	42.34	42.36	-0.07%	825,148
2026-06-22	42.41	42.42	42.37	42.39	-0.09%	1,266,242
2026-06-18	42.40	42.46	42.39	42.43	+0.28%	1,077,530
2026-06-17	42.41	42.45	42.31	42.31	-0.28%	1,569,535
2026-06-16	42.41	42.45	42.39	42.43	+0.00%	1,620,020
2026-06-15	42.47	42.48	42.41	42.43	+0.17%	1,577,645
2026-06-12	42.39	42.41	42.32	42.36	+0.05%	899,601
2026-06-11	42.21	42.38	42.19	42.34	+0.43%	1,995,915
2026-06-10	42.20	42.24	42.16	42.16	-0.17%	1,245,804
2026-06-09	42.23	42.30	42.15	42.23	+0.09%	1,471,445
2026-06-08	42.23	42.24	42.17	42.19	+0.05%	959,046
2026-06-05	42.26	42.27	42.13	42.17	-0.31%	1,390,195
2026-06-04	42.28	42.32	42.27	42.30	+0.14%	1,624,879
2026-06-03	42.29	42.29	42.23	42.24	-0.24%	1,325,421
2026-06-02	42.32	42.36	42.30	42.34	+0.05%	1,574,552
2026-06-01	42.30	42.33	42.25	42.32	-0.63%	1,711,931
2026-05-29	42.57	42.61	42.55	42.59	+0.12%	1,119,256
2026-05-28	42.47	42.59	42.47	42.54	+0.12%	1,055,570
2026-05-27	42.53	42.55	42.48	42.49	-0.07%	1,091,688
2026-05-26	42.53	42.53	42.47	42.52	+0.19%	1,170,375
2026-05-22	42.47	42.48	42.41	42.44	+0.02%	734,839
2026-05-21	42.36	42.46	42.31	42.43	+0.05%	1,530,263
2026-05-20	42.25	42.41	42.20	42.41	+0.55%	1,169,887
2026-05-19	42.19	42.21	42.12	42.18	-0.19%	1,743,774
2026-05-18	42.28	42.30	42.19	42.26	+0.02%	1,661,592
2026-05-15	42.30	42.32	42.23	42.25	-0.35%	1,898,152
2026-05-14	42.44	42.49	42.39	42.40	-0.05%	835,472
2026-05-13	42.37	42.43	42.34	42.42	+0.07%	1,830,380
2026-05-12	42.37	42.39	42.30	42.39	-0.09%	1,578,269
2026-05-11	42.48	42.51	42.43	42.43	-0.16%	840,972
2026-05-08	42.43	42.50	42.43	42.50	+0.24%	1,029,521
2026-05-07	42.51	42.53	42.38	42.40	-0.26%	1,669,965
2026-05-06	42.47	42.54	42.47	42.51	+0.24%	1,125,597
2026-05-05	42.38	42.44	42.38	42.41	+0.17%	946,380
2026-05-04	42.42	42.44	42.28	42.34	-0.28%	2,145,212
2026-05-01	42.45	42.55	42.44	42.46	-0.49%	1,019,123
2026-04-30	42.57	42.67	42.55	42.67	+0.28%	894,457
2026-04-29	42.61	42.61	42.48	42.55	-0.21%	1,258,593
2026-04-28	42.61	42.64	42.60	42.64	-0.12%	781,520
2026-04-27	42.67	42.71	42.65	42.69	+0.05%	959,790
2026-04-24	42.65	42.68	42.58	42.67	+0.12%	878,936
2026-04-23	42.65	42.69	42.53	42.62	-0.09%	883,084
2026-04-22	42.66	42.69	42.63	42.66	+0.12%	692,619
2026-04-21	42.68	42.69	42.57	42.61	-0.16%	947,456
2026-04-20	42.70	42.73	42.66	42.68	-0.07%	923,869
2026-04-17	42.67	42.76	42.66	42.71	+0.35%	1,838,759
2026-04-16	42.64	42.64	42.53	42.56	-0.14%	1,155,076
2026-04-15	42.61	42.64	42.59	42.62	-0.05%	1,478,909
2026-04-14	42.54	42.65	42.54	42.64	+0.28%	1,409,294
2026-04-13	42.35	42.52	42.34	42.52	+0.33%	2,054,368
2026-04-10	42.57	42.57	42.38	42.38	-0.33%	1,662,131
2026-04-09	42.49	42.60	42.43	42.52	+0.05%	1,449,016
2026-04-08	42.63	42.63	42.43	42.50	+0.50%	1,080,591
2026-04-07	42.27	42.29	42.11	42.29	+0.07%	1,804,676
2026-04-06	42.19	42.28	42.19	42.26	+0.14%	1,223,295
2026-04-02	41.98	42.23	41.98	42.20	+0.19%	1,963,010
2026-04-01	42.11	42.16	42.08	42.12	-0.45%	1,709,062
2026-03-31	42.10	42.32	42.10	42.31	+0.88%	3,035,383
2026-03-30	42.04	42.05	41.91	41.94	+0.12%	1,559,966
2026-03-27	41.92	41.94	41.83	41.89	-0.19%	2,014,220
2026-03-26	42.09	42.16	41.92	41.97	-0.59%	1,738,668
2026-03-25	42.23	42.28	42.19	42.22	+0.29%	1,108,765
2026-03-24	42.13	42.19	42.04	42.10	-0.21%	1,696,231
2026-03-23	42.17	42.32	42.10	42.19	+0.57%	2,035,311
2026-03-20	42.23	42.24	41.93	41.95	-0.80%	3,705,757
2026-03-19	42.03	42.30	42.00	42.29	+0.26%	1,978,630
2026-03-18	42.31	42.33	42.17	42.18	-0.38%	1,779,507
2026-03-17	42.28	42.35	42.27	42.34	+0.33%	1,376,027
2026-03-16	42.22	42.28	42.20	42.20	+0.31%	1,409,673
2026-03-13	42.21	42.27	42.02	42.07	-0.12%	2,049,907
2026-03-12	42.31	42.31	42.12	42.12	-0.54%	2,398,136
2026-03-11	42.39	42.41	42.32	42.35	-0.19%	1,616,869
2026-03-10	42.43	42.55	42.40	42.43	-0.02%	2,004,737
2026-03-09	42.20	42.45	42.19	42.44	+0.40%	2,457,984
2026-03-06	42.28	42.38	42.24	42.27	-0.38%	1,601,841
2026-03-05	42.51	42.52	42.41	42.43	-0.35%	1,490,418
2026-03-04	42.47	42.58	42.47	42.58	+0.40%	2,010,446
2026-03-03	42.35	42.48	42.30	42.41	-0.24%	2,015,095
2026-03-02	42.38	42.54	42.38	42.51	-0.58%	2,621,309
2026-02-27	42.77	42.80	42.73	42.76	-0.19%	1,992,440
2026-02-26	42.85	42.85	42.79	42.84	-0.02%	1,488,435
2026-02-25	42.82	42.86	42.81	42.85	+0.14%	1,044,509
2026-02-24	42.81	42.82	42.75	42.79	-0.09%	1,850,843
2026-02-23	42.88	42.90	42.82	42.83	-0.12%	1,684,915
2026-02-20	42.86	42.91	42.85	42.88	+0.00%	1,966,290
2026-02-19	42.86	42.88	42.81	42.88	+0.07%	1,724,785
2026-02-18	42.83	42.89	42.83	42.85	+0.07%	2,042,348
2026-02-17	42.83	42.85	42.78	42.82	-0.05%	1,186,428
2026-02-13	42.85	42.89	42.82	42.84	+0.07%	1,555,698
2026-02-12	42.89	42.91	42.80	42.81	-0.14%	2,142,782
2026-02-11	42.88	42.88	42.80	42.87	+0.02%	1,949,638
2026-02-10	42.91	42.92	42.85	42.86	-0.02%	2,428,201
2026-02-09	42.84	42.89	42.81	42.87	+0.07%	2,816,747
2026-02-06	42.78	42.84	42.77	42.84	+0.28%	1,591,920
2026-02-05	42.73	42.76	42.68	42.72	-0.09%	2,907,699
2026-02-04	42.81	42.82	42.73	42.76	-0.09%	3,906,147
2026-02-03	42.86	42.89	42.74	42.80	-0.19%	14,676,230
2026-02-02	42.82	42.89	42.81	42.88	-0.51%	1,693,207
2026-01-30	43.04	43.10	43.02	43.10	+0.07%	1,574,502
2026-01-29	43.08	43.09	43.01	43.07	-0.05%	2,402,645
2026-01-28	43.13	43.13	43.08	43.09	-0.07%	837,686
2026-01-27	43.12	43.14	43.10	43.12	+0.00%	849,939
2026-01-26	43.12	43.12	43.08	43.12	+0.07%	1,096,368
2026-01-23	43.11	43.13	43.05	43.09	-0.05%	1,197,049
2026-01-22	43.12	43.14	43.10	43.11	+0.02%	914,621
2026-01-21	43.02	43.11	43.02	43.10	+0.26%	955,693
2026-01-20	42.93	43.02	42.93	42.99	-0.14%	1,437,610
2026-01-16	43.06	43.09	43.04	43.05	+0.05%	1,087,320
2026-01-15	43.06	43.07	43.01	43.03	-0.05%	1,270,838
2026-01-14	43.02	43.05	43.00	43.05	+0.00%	1,061,246
2026-01-13	43.06	43.06	43.02	43.05	+0.00%	864,385
2026-01-12	42.99	43.05	42.97	43.05	+0.00%	664,761
2026-01-09	43.02	43.07	43.01	43.05	+0.09%	879,633
2026-01-08	42.97	43.03	42.95	43.01	+0.07%	1,210,782
2026-01-07	43.01	43.03	42.95	42.98	-0.02%	1,139,928
2026-01-06	42.99	43.01	42.97	42.99	+0.05%	1,418,189
2026-01-05	42.91	43.00	42.91	42.97	+0.16%	1,080,957
2026-01-02	42.92	42.92	42.84	42.90	+0.07%	1,397,312
2025-12-31	42.90	42.92	42.86	42.87	-0.07%	1,116,262
2025-12-30	42.86	42.92	42.86	42.90	+0.07%	1,030,788
2025-12-29	42.84	42.89	42.83	42.87	+0.00%	1,911,720
2025-12-26	42.85	42.89	42.85	42.87	+0.02%	720,167
2025-12-24	42.80	42.88	42.79	42.86	+0.19%	904,200
2025-12-23	42.73	42.80	42.73	42.78	+0.05%	1,880,952
2025-12-22	42.78	42.78	42.71	42.76	+0.05%	1,248,598
2025-12-19	42.77	42.79	42.73	42.74	-0.60%	1,459,690
2025-12-18	42.99	43.00	42.95	43.00	+0.26%	1,589,500
2025-12-17	42.93	42.93	42.87	42.89	-0.09%	1,683,729
2025-12-16	42.93	42.94	42.88	42.93	+0.00%	1,267,257
2025-12-15	42.93	42.94	42.89	42.93	+0.12%	3,335,469
2025-12-12	42.93	42.94	42.87	42.88	-0.12%	2,589,984
2025-12-11	42.94	42.95	42.89	42.93	+0.00%	2,091,604
2025-12-10	42.80	42.96	42.80	42.93	+0.26%	2,218,628
2025-12-09	42.85	42.86	42.81	42.82	-0.07%	2,188,896
2025-12-08	42.92	42.92	42.81	42.85	-0.14%	1,111,640
2025-12-05	42.91	42.93	42.87	42.91	+0.02%	957,572
2025-12-04	42.89	42.90	42.84	42.90	+0.00%	1,232,640
2025-12-03	42.86	42.93	42.84	42.90	+0.16%	1,477,184
2025-12-02	42.81	42.84	42.78	42.83	+0.09%	1,106,855
2025-12-01	42.74	42.81	42.72	42.79	-0.67%	2,442,670
2025-11-28	43.11	43.12	43.06	43.08	+0.02%	1,045,300
2025-11-26	43.01	43.09	43.01	43.07	+0.09%	1,180,898
2025-11-25	42.89	43.04	42.88	43.03	+0.35%	1,284,172
2025-11-24	42.84	42.91	42.83	42.88	+0.21%	1,050,795
2025-11-21	42.74	42.81	42.68	42.79	+0.28%	1,279,641
2025-11-20	42.82	42.84	42.67	42.67	-0.05%	1,393,964
2025-11-19	42.69	42.74	42.67	42.69	+0.05%	2,000,239
2025-11-18	42.63	42.71	42.62	42.67	-0.05%	2,596,525
2025-11-17	42.73	42.75	42.65	42.69	-0.09%	1,115,639
2025-11-14	42.66	42.81	42.66	42.73	+0.00%	1,193,455
2025-11-13	42.83	42.83	42.70	42.73	-0.33%	2,168,694
2025-11-12	42.96	42.96	42.85	42.87	-0.16%	981,774
2025-11-11	42.90	42.96	42.90	42.94	+0.12%	535,384
2025-11-10	42.83	42.92	42.83	42.89	+0.30%	1,206,055
2025-11-07	42.75	42.77	42.67	42.76	+0.02%	5,849,631
2025-11-06	42.79	42.81	42.70	42.75	+0.00%	2,728,185
2025-11-05	42.75	42.78	42.72	42.75	+0.07%	1,061,086
2025-11-04	42.65	42.76	42.64	42.72	-0.07%	1,158,775
2025-11-03	42.88	42.88	42.73	42.75	-0.77%	2,441,809
2025-10-31	43.12	43.15	43.06	43.08	-0.02%	2,254,752
2025-10-30	43.07	43.14	43.05	43.09	-0.14%	1,383,233
2025-10-29	43.25	43.28	43.12	43.15	-0.28%	1,336,063
2025-10-28	43.28	43.28	43.23	43.27	-0.05%	868,945
2025-10-27	43.23	43.31	43.22	43.29	+0.28%	1,224,304
2025-10-24	43.16	43.20	43.12	43.17	+0.23%	3,023,138
2025-10-23	43.03	43.08	43.02	43.07	+0.12%	9,479,055
2025-10-22	43.05	43.07	42.97	43.02	-0.12%	1,115,290
2025-10-21	43.09	43.12	43.05	43.07	-0.02%	1,172,078
2025-10-20	43.03	43.10	43.03	43.08	+0.19%	1,471,379
2025-10-17	42.92	43.02	42.88	43.00	+0.19%	1,358,953
2025-10-16	43.03	43.04	42.89	42.92	-0.26%	1,407,630
2025-10-15	43.00	43.05	42.96	43.03	+0.30%	1,397,922
2025-10-14	42.76	42.95	42.70	42.90	+0.14%	1,265,342
2025-10-13	42.76	42.85	42.74	42.84	+0.42%	895,383
2025-10-10	42.90	42.91	42.65	42.66	-0.47%	1,942,613
2025-10-09	42.98	42.98	42.81	42.86	-0.33%	1,712,680
2025-10-08	43.06	43.08	42.99	43.00	-0.12%	842,447
2025-10-07	43.08	43.08	43.04	43.05	-0.07%	897,387
2025-10-06	43.10	43.11	43.07	43.08	+0.00%	930,432
2025-10-03	43.09	43.12	43.06	43.08	-0.09%	749,808
2025-10-02	43.12	43.13	43.07	43.12	-0.02%	836,263
2025-10-01	43.07	43.13	43.04	43.13	-0.39%	1,249,446
2025-09-30	43.34	43.35	43.26	43.30	-0.09%	1,083,876
2025-09-29	43.30	43.34	43.30	43.34	+0.21%	928,684
2025-09-26	43.23	43.28	43.21	43.25	+0.14%	934,345
2025-09-25	43.22	43.22	43.17	43.19	-0.25%	1,256,631
2025-09-24	43.34	43.34	43.27	43.30	-0.09%	860,710
2025-09-23	43.36	43.39	43.31	43.34	-0.07%	1,667,329
2025-09-22	43.30	43.37	43.30	43.37	+0.14%	2,934,884
2025-09-19	43.33	43.34	43.29	43.31	-0.05%	1,093,956
2025-09-18	43.29	43.34	43.26	43.33	+0.18%	980,264
2025-09-17	43.30	43.30	43.16	43.25	-0.07%	1,436,671
2025-09-16	43.31	43.34	43.27	43.28	-0.05%	1,358,271
2025-09-15	43.26	43.32	43.24	43.30	+0.19%	889,521
2025-09-12	43.25	43.25	43.19	43.22	-0.05%	760,937
2025-09-11	43.18	43.26	43.18	43.24	+0.21%	1,138,860
2025-09-10	43.15	43.19	43.13	43.15	+0.05%	1,161,427
2025-09-09	43.15	43.16	43.06	43.13	-0.09%	936,640
2025-09-08	43.20	43.20	43.14	43.17	+0.09%	4,067,122
2025-09-05	43.18	43.24	43.11	43.13	+0.05%	1,617,057
2025-09-04	43.02	43.12	43.02	43.11	+0.21%	1,265,436
2025-09-03	42.93	43.02	42.92	43.02	+0.23%	1,025,352
2025-09-02	42.87	42.92	42.85	42.92	-0.65%	4,753,119
2025-08-29	43.27	43.28	43.19	43.20	-0.16%	1,614,447
2025-08-28	43.26	43.28	43.23	43.27	+0.02%	754,333
2025-08-27	43.19	43.27	43.19	43.26	+0.07%	713,904
2025-08-26	43.18	43.23	43.14	43.23	+0.26%	1,045,181
2025-08-25	43.17	43.18	43.11	43.12	-0.19%	886,201
2025-08-22	42.97	43.20	42.94	43.20	+0.68%	1,971,553
2025-08-21	42.94	42.94	42.89	42.91	-0.12%	767,890
2025-08-20	42.98	42.98	42.94	42.96	+0.00%	901,812

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：11月（+1.69%）。最も弱い月：3月（-0.27%）。日次データ4年分（2023–2026）に基づく。

1月+0.74%
2月+0.26%
3月-0.27%
4月+0.25%
5月+0.86%
6月+0.73%
7月+0.73%
8月+1.14%
9月+0.58%
10月-0.24%
11月+1.69%
12月+0.13%

FAQ · 現在の価格データより · 2026-08-18 時点

クイック回答

iShares 0-5 Year High Yield Corporate Bond ETF（SHYG）の直近終値は？

2026-08-18 時点で 42.18。Closelookデータレイクの日次価格記録より。

SHYG の52週高値・安値は？

直近52週間で高値 43.39、安値 41.83（2026-08-18 時点）。

iShares 0-5 Year High Yield Corporate Bond ETF が歴史的に最も強い月と弱い月は？

歴史的に、SHYG の最も強い月は 11月（平均 +1.69%）、最も弱い月は 3月（平均 -0.27%）。日次データ4年分（2023–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

4年分（2023–2026）。Closelookデータレイクの日次バー765本から計算。