Bny Mellon Concentrated International ETF【BKCI】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.5297	-0.977667035807	54.18	54.2999	52.76	4861	53.60271187	SP
4	0.2403	0.449915746115	53.41	54.2999	52.15	7998	53.02901002	SP
12	1.2503	2.38606870229	52.4	54.2999	50.93	7037	52.69401042	SP
26	0.1803	0.337198429026	53.47	54.2999	47.83	16555	52.39902044	SP
52	2.4003	4.68351219512	51.25	54.2999	47.83	12050	52.10147026	SP
156	5.0303	10.3461538462	48.62	54.539	42.36	13501	50.50413814	SP
260	2.0198	3.9120287427	51.6305	54.539	35.52	11422	48.70736805	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722600	53.6503	0.32	0.61	53.61	53.7399	53.39	4506
1783636200	53.3255	0.06	0.10	53.45	53.454	53.3255	6266
1783549800	53.27	-0.47	-0.88	53.11	53.31	52.76	6329
1783463400	53.7422	-0.54	-0.99	54.1	54.1	53.7422	2325
1783377000	54.2799	0.3	0.56	54.18	54.2999	54.15	4879
1783031400	53.9751	0.44	0.83	54.11	54.11	53.72	1822
1782945000	53.5304	-0.44	-0.82	53.78	53.78	53.51	2649
1782858600	53.9743	0.27	0.50	53.57	54.0199	53.57	5841
1782772200	53.7036	0.58	1.10	53.46	53.71	53.22	6205
1782513000	53.12	-0.06	-0.11	52.69	53.235	52.69	2128
1782426600	53.18	0.23	0.43	53.29	53.41	53.15	7710
1782340200	52.9518	0.41	0.78	52.52	53.04	52.52	4986
1782253800	52.54	-0.37	-0.70	52.15	52.81	52.15	66198
1782167400	52.91	-0.59	-1.11	53.12	53.12	52.91	4465
1781821800	53.5016	0.51	0.97	53.07	53.525	53.07	6296
1781735400	52.99	-0.37	-0.69	53.41	53.85	52.99	6503
1781649000	53.3603	-0.31	-0.57	53.63	53.63	53.3603	1938
1781562600	53.6682	0.25	0.48	53.41	53.92	53.41	2915
1781303400	53.4132	0.22	0.42	53.1	53.4999	53.1	5476
1781217000	53.19	0.95	1.82	52.34	53.19	52.24	8447
1781130600	52.2373	-0.63	-1.19	52.765	52.765	52.17	3506
1781044200	52.8644	0.08	0.14	53.04	53.32	52.17	59422
1780957800	52.7882	0.21	0.40	52.76	53.11	52.76	2149
1780698600	52.5773	-1.36	-2.53	53.65	53.65	52.49	7131
1780612200	53.94	0.55	1.04	53.73	53.95	53.73	1786
1780525800	53.3865	-0.17	-0.32	53.64	53.64	53.3865	1603
1780439400	53.5597	-0.09	-0.17	53.37	53.59	53.355	2435
1780353000	53.6499	0.07	0.14	53.31	53.82	53.31	1960
1780093800	53.5756	0.12	0.22	53.67	53.9089	53.5301	776
1780007400	53.46	0.13	0.24	53.11	53.48	53.01	3160
1779921000	53.33	0.39	0.74	53.41	53.41	53.2	6710
1779834600	52.9375	0.06	0.10	53.2	53.32	52.83	2403
1779489000	52.8824	-0.18	-0.33	53.15	53.15	52.8824	2276
1779402600	53.0584	0.38	0.73	52.54	53.215	52.54	2134
1779316200	52.6762	0.58	1.11	52.02	52.86	52.02	5983
1779229800	52.1	-0.35	-0.66	52.17	52.3385	52.02	5668
1779143400	52.4472	0.32	0.61	52.34	52.48	52.1	6468
1778884200	52.1318	-0.68	-1.28	52.39	52.39	52.1318	5202
1778797800	52.81	0.25	0.47	52.92	52.94	52.69	2810
1778711400	52.5604	0.06	0.11	52.48	52.5604	52.32	3349
1778625000	52.5009	-0.01	-0.02	52.28	52.56	52.1701	8394
1778538600	52.51	-0.34	-0.64	52.64	52.64	52.485	5212
1778279400	52.8478	0.3	0.57	52.91	52.91	52.745	2115
1778193000	52.55	-0.55	-1.04	53.24	53.38	52.466	6838
1778106600	53.1	1.13	2.17	52.86	53.1	52.86	9739
1778020200	51.97	0.6	1.18	51.96	52	51.915	3541
1777933800	51.3657	-0.76	-1.47	51.8	51.86	51.322	4720
1777674600	52.13	0.06	0.11	52.06	52.31	52.06	15167
1777588200	52.0703	1.07	2.11	51.56	52.0703	51.56	15316
1777501800	50.9961	-0.48	-0.92	51.21	51.21	50.93	6050
1777415400	51.4714	-0.46	-0.89	51.43	51.49	51.3269	7665
1777329000	51.9362	0.02	0.03	52.26	52.26	51.92	4606
1777069800	51.92	0.6	1.17	51.71	52.04	51.65	3995
1776983400	51.32	-0.61	-1.17	51.63	51.72	51.11	5061
1776897000	51.9258	0.23	0.45	51.85	51.9699	51.665	12599
1776810600	51.6925	-0.79	-1.50	52.22	52.29	51.6925	3040
1776724200	52.4796	-0.28	-0.53	52.4	52.4796	52.33	2256
1776465000	52.7593	0.81	1.56	52.8	53.05	52.69	15671
1776378600	51.95	-0.22	-0.43	52.32	52.32	51.89	6165
1776292200	52.1735	0.05	0.09	52.04	52.2	52.02	10907
1776205800	52.1281	0.47	0.92	51.98	52.2	51.98	3888
1776119400	51.6546	0.27	0.53	51	51.67	50.98	5387