Bny Mellon Dynamic Value ETF【BKDV】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	-0.58	-1.73704702007	33.39	33.8792	32.81	422138	33.4613627	SP
4	0.26	0.798771121352	32.55	33.8792	32.36	399937	33.17726746	SP
12	3.1	10.43419724	29.71	33.8792	29.7091	397920	32.05868238	SP
26	3.47	11.8268575324	29.34	33.8792	28.93	370390	31.08667298	SP
52	6.28	23.6713154919	26.53	33.8792	26.07	269772	30.102451	SP
156	7.87	31.555733761	24.94	33.8792	21.8691	208237	28.97024752	SP
260	7.87	31.555733761	24.94	33.8792	21.8691	208237	28.97024752	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772200	33.509999	0.09	0.27	33.42	33.57	33.3999	577334
1782513000	33.42	-0.19	-0.57	33.5	33.615	33.35	324181
1782426600	33.61	0.3	0.90	33.65	33.8792	33.53	824180
1782340200	33.31	0.03	0.09	33.25	33.46	33.159999	476249
1782253800	33.28	-0.2	-0.60	33.09	33.38	33	230339
1782167400	33.479999	0.16	0.48	33.39	33.534999	33.39	255742
1781821800	33.32	0.09	0.27	33.61	33.61	33.32	382755
1781735400	33.229999	-0.38	-1.13	33.64	33.803539	33.165	205784
1781649000	33.61	-0.04	-0.12	33.69	33.8596	33.58	234005
1781562600	33.65	0.26	0.78	33.75	33.83	33.605	378024
1781303400	33.39	0.34	1.03	33.259999	33.439999	33.0895	218622
1781217000	33.049999	0.66	2.04	32.659999	33.159999	32.549999	320534
1781130600	32.39	-0.51	-1.55	32.799999	32.959899	32.39	182620
1781044200	32.9	0.14	0.44	32.9	33.1	32.36	233728
1780957800	32.755	0.09	0.26	32.86	32.97	32.75	610644
1780698600	32.67	-0.67	-2.01	33.189999	33.189999	32.628	223750
1780612200	33.34	0.36	1.09	33.1	33.36	33.1	545247
1780525800	32.979999	-0.07	-0.21	33	33.11	32.96	1169786
1780439400	33.049999	0.35	1.07	32.68	33.099899	32.68	413367
1780353000	32.7	-0.12	-0.37	32.549999	32.75	32.47	369246
1780093800	32.82	-0.04	-0.12	32.84	32.85	32.77	313099
1780007400	32.86	0.03	0.09	32.83	32.9299	32.63	255174
1779921000	32.83	-0.05	-0.15	32.939999	32.9499	32.764899	205847
1779834600	32.88	0.19	0.58	32.86	32.93	32.77694	240498
1779489000	32.689999	0.25	0.77	32.64	32.799999	32.6	212308
1779402600	32.439999	0.13	0.40	32.2	32.5	32.034999	310062
1779316200	32.31	0.4	1.25	32.049999	32.32	31.98	244702
1779229800	31.91	-0.25	-0.78	31.99	32.095	31.835	370787
1779143400	32.159999	0.08	0.25	32.1	32.229999	31.99	261128
1778884200	32.08	-0.4	-1.23	32.27	32.27	32.049999	216297
1778797800	32.479999	0.19	0.59	32.43	32.591253	32.42	243749
1778711400	32.29	0.01	0.03	32.299999	32.355694	32.125	262612
1778625000	32.28	0	0.00	32.22	32.32	31.91	181965
1778538600	32.28	0.08	0.25	32.31	32.34	32.205	201171
1778279400	32.2	0.35	1.10	32.15	32.24	32.02	221371
1778193000	31.85	-0.46	-1.42	32.25	32.27	31.82	533507
1778106600	32.31	0.34	1.06	32.15	32.3815	32.15	229127
1778020200	31.97	0.36	1.14	31.85	32.049999	31.77	315587
1777933800	31.61	-0.19	-0.60	31.73	31.87	31.56	356037
1777674600	31.8	-0.13	-0.41	31.96	32.049999	31.8	688118
1777588200	31.93	0.57	1.82	31.44	31.96	31.44	337679
1777501800	31.36	-0.03	-0.10	31.42	31.4799	31.26	321627
1777415400	31.39	-0.09	-0.29	31.52	31.52	31.2801	243988
1777329000	31.48	-0.02	-0.06	31.5	31.55	31.41	1263016
1777069800	31.5	0.08	0.25	31.57	31.57	31.39	434335
1776983400	31.42	0.2	0.64	31.26	31.51	31.17	187802
1776897000	31.22	0	0.00	31.4	31.42	31.14	399286
1776810600	31.22	-0.06	-0.19	31.47	31.505	31.15	1131155
1776724200	31.28	-0.1	-0.32	31.28	31.39	31.265	1000505
1776465000	31.38	0.38	1.23	31.18	31.5	31.13	709488
1776378600	31	0.09	0.29	30.88	31.0214	30.869438	656132
1776292200	30.91	-0.08	-0.26	30.98	30.985	30.795	361020
1776205800	30.99	0.13	0.42	30.85	31.03	30.7899	220096
1776119400	30.86	0.26	0.85	30.49	30.86	30.476631	228504
1775860200	30.6	-0.24	-0.78	30.91	30.91	30.57	305978
1775773800	30.84	0.11	0.36	30.64	30.92	30.64	400448
1775687400	30.73	0.8	2.67	30.44	30.74	30.44	315976
1775601000	29.93	0.09	0.30	29.86	29.95	29.735	379941
1775514600	29.84	0.09	0.30	29.71	29.89	29.7091	720443
1775169000	29.75	-0.01	-0.03	29.47	29.9	29.4	411419
1775082600	29.76	0.1	0.34	29.78	29.9295	29.75	391421
1774996200	29.66	0.61	2.10	29.38	29.69	29.23	235696
1774909800	29.05	-0.1	-0.34	29.41	29.41	28.93	181855