Bny Mellon Emerging Markets Equity ETF【BKEM】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	8.321	9.22096631206	90.24	98.8	90.24	2197	95.43796171	SP
4	7.381	8.09497696863	91.18	100.54	89.29	1988	94.37237917	SP
12	19.631	24.8714050424	78.93	100.54	76.4605	1952	89.24822978	SP
26	25.261	34.4624829468	73.3	100.54	73.1769	3537	84.4614633	SP
52	33.791	52.170758067	64.77	100.54	64.21	8628	72.02300485	SP
156	41.881	73.890261115	56.68	100.54	50.46	8424	63.49763797	SP
260	22.131	28.9559073662	76.43	100.54	47.07	7542	62.04005247	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	32.853667	0.99	3.10	32.98	32.98	32.336667	9216
1781735400	31.865734	0.04	0.13	32.603334	32.603334	31.865734	7005
1781649000	31.824534	-0.65	-2.01	32.13	32.262667	31.824534	12507
1781562600	32.476167	0.98	3.11	32.44	32.933334	32.44	5115
1781303400	31.4965	0.23	0.73	31.266667	31.528334	31.266667	2745
1781217000	31.2667	1.19	3.95	30.08	31.2667	30.08	5580
1781130600	30.080034	-0.48	-1.57	30.733334	30.733334	29.763334	6225
1781044200	30.561367	0.1	0.33	31.046667	31.046667	30.213334	3711
1780957800	30.4613	0.54	1.82	30.72	30.827334	30.4613	8535
1780698600	29.9164	-2.16	-6.74	30.81	30.856667	29.9164	7578
1780612200	32.0778	-0.42	-1.31	32.503334	32.503334	32.0778	4440
1780525800	32.502367	-0.31	-0.95	31.966667	32.6	31.966667	3369
1780439400	32.8153	0.31	0.94	32.403334	32.933334	32.403334	5823
1780353000	32.509367	0.47	1.47	33.513334	33.513334	32.278334	9306
1780093800	32.0378	0.1	0.32	32.22	32.22	32.0378	2304
1780007400	31.936434	0.42	1.32	31.528334	32.036667	31.528334	3720
1779921000	31.521067	-0.11	-0.36	31.786667	31.786667	31.51	7407
1779834600	31.6334	1.12	3.66	31.43	31.98	31.086667	8109
1779489000	30.5161	-0.13	-0.43	30.73	30.786667	30.5161	4821
1779402600	30.648867	0.25	0.84	30.393334	30.87	30.307734	5037
1779316200	30.394434	0.51	1.70	30.15	30.394434	30.06	4257
1779229800	29.887634	-0.37	-1.23	29.766667	30.21	29.666667	7539
1779143400	30.2589	0.01	0.02	30.576667	30.576667	30.003334	4218
1778884200	30.253867	-1	-3.19	31.166667	31.166667	30.253867	4791
1778797800	31.249167	-0.09	-0.29	31.28	31.38	31.249167	5700
1778711400	31.341234	0.74	2.41	29.9	31.341234	29.9	2043
1778625000	30.6042	-0.85	-2.72	31.186667	31.186667	30.421667	9384
1778538600	31.458867	-0.08	-0.24	31.486667	31.643334	31.458867	7977
1778279400	31.534234	0.67	2.17	31.416667	31.534234	31.416667	4638
1778193000	30.865267	-0.44	-1.42	31.396667	31.396667	30.865267	7101
1778106600	31.3091	0.88	2.88	30.783334	31.333334	30.783334	5697
1778020200	30.4332	0.55	1.83	29.9	30.57	29.9	4230
1777933800	29.886167	0.14	0.47	29.973334	30.150034	29.883367	2949
1777674600	29.7458	-0.07	-0.25	29.82	29.933334	29.7458	6861
1777588200	29.819	0.63	2.14	29.423334	29.819	29.423334	3006
1777501800	29.193334	-0.17	-0.58	29.353334	29.353334	29.193334	4626
1777415400	29.362234	-0.32	-1.07	29.116667	29.362234	29.116667	2118
1777329000	29.678367	0.04	0.13	30.386667	30.386667	29.641667	4215
1777069800	29.64	0.72	2.50	28.05	29.66	28.05	5259
1776983400	28.918034	-0.45	-1.54	29.37	29.37	28.743334	8751
1776897000	29.37	0.48	1.64	29.293334	29.397466	29.263334	3390
1776810600	28.8948	-0.38	-1.28	29.483334	29.483334	28.8948	7008
1776724200	29.269834	-0.19	-0.65	29.32	29.33	29.211667	3567
1776465000	29.460934	0.38	1.31	29.6	29.709667	29.296667	12033
1776378600	29.080334	0.13	0.45	29.003334	29.096667	28.78	4644
1776292200	28.950734	0.11	0.37	28.826667	28.950734	28.753334	2070
1776205800	28.843534	0.45	1.58	28.69	28.87	28.516667	10707
1776119400	28.394267	0.29	1.04	27.946667	28.415	27.946667	3168
1775860200	28.101234	0.25	0.91	28.16	28.21	28.101234	9543
1775773800	27.847267	-0.13	-0.46	27.69	28.179634	27.69	6927
1775687400	27.9758	1.34	5.03	26.596667	28.143334	26.596667	6471
1775601000	26.6354	0.11	0.42	26.406667	26.658334	26.32	4680
1775514600	26.5228	0.2	0.78	26.64	26.64	26.46	10263
1775169000	26.318334	-0.29	-1.08	26.183334	26.506667	25.68	8280
1775082600	26.606267	0.2	0.74	26.616667	26.67	26.606267	2589
1774996200	26.410634	0.92	3.62	25.873334	26.410634	25.71	9567
1774909800	25.486834	-0.26	-1.00	25.903334	25.903334	25.486834	4158
1774650600	25.743734	-0.15	-0.58	25.926667	25.926667	25.676667	7026
1774564200	25.8934	-0.85	-3.16	26.31	26.31	25.8877	4878
1774477800	26.7393	0.46	1.74	26.676667	26.832653	26.676667	3186
1774391400	26.281934	-0.45	-1.69	26.153334	26.38	26.136667	9801
1774305000	26.735034	0.74	2.85	26.806667	26.91	26.5033	12465
1774045800	25.993234	-0.84	-3.12	26.65	26.65	25.973334	6639
1773959400	26.8311	-0.04	-0.14	26.833334	26.833334	26.026667	12426