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	0.0916	0.171503463771	53.41	53.92	52.99	4413	53.32512508	SP
4	0.3016	0.566917293233	53.2	53.95	52.17	6923	53.03454686	SP
12	5.0616	10.4492155244	48.44	53.95	47.99	6602	52.12814502	SP
26	1.3616	2.61143076333	52.14	54.14	47.83	16357	52.36190514	SP
52	4.0216	8.1277283751	49.48	54.14	47.83	12083	52.02404433	SP
156	5.6416	11.7877141663	47.86	54.539	42.36	13399	50.45842471	SP
260	1.8711	3.62402068545	51.6305	54.539	35.52	11452	48.66581077	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
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
1775860200	51.3817	0.24	0.47	51.56	51.61	51.28	5172
1775773800	51.1392	-0.31	-0.61	50.95	51.3399	50.875	6256
1775687400	51.4511	1.64	3.30	51.66	51.66	51.34	6337
1775601000	49.8072	-0.17	-0.33	49.58	49.8072	49.24	4210
1775514600	49.9742	0.32	0.64	49.97	50.0099	49.78	4959
1775169000	49.6547	-0.37	-0.74	48.92	49.745	48.92	10390
1775082600	50.0232	0.55	1.12	49.7	50.185	49.7	6961
1774996200	49.4691	1.36	2.82	48.68	49.52	48.51	8128
1774909800	48.1126	0.25	0.52	48.44	48.44	47.99	7074
1774650600	47.8632	-0.63	-1.29	48.19	48.24	47.83	9528
1774564200	48.49	-0.89	-1.80	48.96	49.235	48.49	7916
1774477800	49.3801	0.58	1.18	49.48	49.48	49.13	3860
1774391400	48.8031	-0.16	-0.32	48.54	49.085	48.54	7861
1774305000	48.96	0.92	1.92	48.835	49.56	48.65	7403