Hot Features
プレミアム
BNY Mellon High Yield ETF (BKHY)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.445 | 0.937434168949 | 47.47 | 47.99 | 47.47 | 15711 | 47.77635242 | SP |
| 4 | -0.615 | -1.26725736658 | 48.53 | 48.59 | 47.47 | 18833 | 48.05292866 | SP |
| 12 | -0.365 | -0.756006628003 | 48.28 | 49.39 | 46.92 | 23937 | 48.26653994 | SP |
| 26 | 0.625 | 1.32163248044 | 47.29 | 49.39 | 46.92 | 26114 | 48.1750672 | SP |
| 52 | 0.905 | 1.9251223144 | 47.01 | 49.39 | 46.19 | 29724 | 47.54978356 | SP |
| 156 | -6.705 | -12.2757231783 | 54.62 | 54.79 | 44.042 | 50314 | 47.28627075 | SP |
| 260 | -2.085 | -4.17 | 50 | 57.49 | 44.042 | 34749 | 47.88417098 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 47.9144 | 0.13 | 0.28 | 47.83 | 47.94 | 47.83 | 17440 |
| 1735860600 | 47.7796 | 0.09 | 0.19 | 47.81 | 47.844 | 47.7201 | 16130 |
| 1735687800 | 47.69 | -0.01 | -0.02 | 47.93 | 47.93 | 47.63 | 18729 |
| 1735601400 | 47.6991 | 0.04 | 0.08 | 47.47 | 47.73 | 47.47 | 10677 |
| 1735342200 | 47.661 | -0.45 | -0.93 | 47.87 | 47.87 | 47.645 | 17616 |
| 1735255800 | 48.1092 | 0.11 | 0.23 | 47.88 | 48.1092 | 47.88 | 19156 |
| 1735077840 | 48 | 0.17 | 0.35 | 47.75 | 48 | 47.75 | 10841 |
| 1734996600 | 47.8343 | -0.15 | -0.30 | 47.87 | 48.59 | 47.7975 | 25856 |
| 1734737400 | 47.98 | 0.25 | 0.52 | 48.59 | 48.59 | 47.8 | 19929 |
| 1734651000 | 47.73 | -0.07 | -0.15 | 47.86 | 47.99 | 47.58 | 27293 |
| 1734564600 | 47.8 | -0.47 | -0.97 | 48.16 | 48.31 | 47.7601 | 21611 |
| 1734478200 | 48.27 | -0.06 | -0.12 | 48.23 | 48.31 | 48.23 | 21408 |
| 1734391800 | 48.33 | 0.08 | 0.17 | 48.275 | 48.37 | 48.275 | 10338 |
| 1734132600 | 48.25 | -0.12 | -0.25 | 48.41 | 48.42 | 48.25 | 23154 |
| 1734046200 | 48.37 | -0.13 | -0.27 | 48.4 | 48.51 | 48.37 | 17541 |
| 1733959800 | 48.5 | 0 | 0.00 | 48.5465 | 48.5849 | 48.4949 | 15842 |
| 1733873400 | 48.5 | 0.01 | 0.02 | 48.6 | 48.6 | 48.42 | 31437 |
| 1733787000 | 48.489 | -0.09 | -0.19 | 48.53 | 48.53 | 48.43 | 15420 |
| 1733527800 | 48.58 | 0.13 | 0.27 | 48.37 | 48.6 | 48.37 | 28460 |
| 1733441400 | 48.45 | -0 | -0.00 | 48.5 | 48.5 | 48.3997 | 13219 |
| 1733355000 | 48.4514 | 0.04 | 0.09 | 48.51 | 48.51 | 48.38 | 9521 |
| 1733268600 | 48.41 | 0.03 | 0.06 | 48.38 | 48.46 | 48.3255 | 23026 |
| 1733182200 | 48.38 | -0.29 | -0.59 | 48.15 | 48.42 | 48.15 | 39123 |
| 1732917840 | 48.665 | 0.13 | 0.28 | 48.6 | 48.895 | 48.6 | 8047 |
| 1732750200 | 48.53 | 0.09 | 0.19 | 48.48 | 48.58 | 48.46 | 10410 |
| 1732663800 | 48.44 | -0.05 | -0.10 | 48.61 | 48.92 | 48.3557 | 24061 |
| 1732577400 | 48.49 | 0.19 | 0.38 | 48.41 | 48.5 | 48.41 | 16346 |
| 1732318200 | 48.3046 | -0.01 | -0.03 | 48.39 | 48.39 | 48.3 | 16395 |
| 1732231800 | 48.3187 | 0.03 | 0.06 | 48.37 | 48.42 | 48.29 | 18112 |
| 1732145400 | 48.29 | -0.05 | -0.10 | 48.3 | 48.3399 | 48.24 | 9829 |
| 1732059000 | 48.336 | 0.1 | 0.20 | 48.22 | 48.3599 | 48.16 | 29909 |
| 1731972600 | 48.2402 | 0.04 | 0.08 | 48.34 | 48.34 | 48.13 | 28168 |
| 1731713400 | 48.203 | 0 | 0.01 | 48.12 | 48.203 | 47.87 | 17160 |
| 1731627000 | 48.2 | -0.11 | -0.22 | 48.43 | 48.43 | 48.14 | 32559 |
| 1731540600 | 48.3052 | 0.07 | 0.15 | 48.43 | 48.43 | 48.24 | 19384 |
| 1731454200 | 48.235 | -0.21 | -0.42 | 48.36 | 48.36 | 48.19 | 13732 |
| 1731367800 | 48.44 | -0.05 | -0.10 | 48.51 | 48.51 | 48.3601 | 19697 |
| 1731108600 | 48.4899 | 0.11 | 0.23 | 48.35 | 48.5199 | 48.35 | 25750 |
| 1731022200 | 48.38 | 0.2 | 0.42 | 48.14 | 48.4114 | 48.14 | 19880 |
| 1730935800 | 48.18 | 0.1 | 0.20 | 48.28 | 48.28 | 48.031 | 23758 |
| 1730849400 | 48.0836 | 0.18 | 0.38 | 48.02 | 48.0897 | 47.95 | 12668 |
| 1730763000 | 47.9 | 0.03 | 0.06 | 47.84 | 48.01 | 47.84 | 25814 |
| 1730500200 | 47.8706 | -0.28 | -0.59 | 47.85 | 48.0742 | 47.85 | 8160 |
| 1730413800 | 48.1553 | -0.11 | -0.23 | 48.06 | 48.2465 | 48.06 | 13814 |
| 1730327400 | 48.2664 | -0.09 | -0.18 | 48.19 | 48.4 | 48.19 | 9907 |
| 1730241000 | 48.355 | 0.01 | 0.02 | 48.24 | 48.3739 | 48.2177 | 21010 |
| 1730154600 | 48.3467 | 0.09 | 0.18 | 48.24 | 48.38 | 48.205 | 15837 |
| 1729895400 | 48.26 | -0.01 | -0.02 | 48.37 | 48.39 | 48.2 | 16601 |
| 1729809000 | 48.27 | 0.09 | 0.19 | 48.34 | 48.34 | 48.24 | 13385 |
| 1729722600 | 48.18 | -0.16 | -0.33 | 48.31 | 48.31 | 48.0807 | 19145 |
| 1729636200 | 48.34 | 0 | 0.00 | 48.26 | 48.34 | 48.23 | 15870 |
| 1729549800 | 48.34 | -0.16 | -0.33 | 48.37 | 48.5 | 48.27 | 261137 |
| 1729290600 | 48.5 | 0.08 | 0.17 | 48.31 | 48.54 | 48.31 | 14187 |
| 1729204200 | 48.42 | -0.01 | -0.02 | 48.28 | 48.56 | 48.28 | 17295 |
| 1729117800 | 48.43 | 0.07 | 0.14 | 48.46 | 48.51 | 48.115 | 34329 |
| 1729031400 | 48.36 | -0.05 | -0.10 | 49.39 | 49.39 | 48.32 | 14415 |
| 1728945000 | 48.4074 | 0.03 | 0.06 | 48.28 | 48.43 | 46.92 | 76226 |
| 1728685800 | 48.38 | 0.11 | 0.23 | 48.18 | 48.42 | 48.18 | 9399 |
| 1728599400 | 48.27 | 0.02 | 0.03 | 48.18 | 48.27 | 48.1475 | 14567 |
| 1728513000 | 48.255 | -0.05 | -0.09 | 48.24 | 48.32 | 48.23 | 32820 |
| 1728426600 | 48.3 | 0.12 | 0.25 | 48.24 | 48.33 | 48.24 | 10787 |
| 1728340200 | 48.18 | -0.25 | -0.52 | 48.44 | 48.44 | 48.14 | 16847 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
