Bny Mellon International Equity ETF【BKIE】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	-0.615	-0.611210494931	100.62	101.375	98.52	38640	100.50247884	SP
4	1.855	1.8899643403	98.15	102.072	97.88	68795	99.88619176	SP
12	1.215	1.22988156696	98.79	102.072	95.44	54744	99.06951639	SP
26	5.455	5.76943416182	94.55	102.072	89.765	92126	96.36912166	SP
52	14.995	17.6391012822	85.01	102.072	82.9119	67774	93.91455029	SP
156	33.125	49.529007177	66.88	102.072	61.895	48951	83.46491014	SP
260	26.165	35.434723727	73.84	102.072	51.99	38333	79.55792379	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783636200	33.335	0.16	0.48	33.456667	33.456667	33.243334	102510
1783549800	33.176667	-0.27	-0.81	33.116667	33.196667	32.84	108993
1783463400	33.446667	-0.34	-1.02	33.753334	33.753334	33.365	97800
1783377000	33.790001	0.33	0.99	33.680001	33.791667	33.595001	154896
1783031400	33.46	0.43	1.31	33.54	33.640001	33.236667	101991
1782945000	33.026667	-0.51	-1.51	32.903334	33.143334	32.903334	105447
1782858600	33.533334	0.1	0.31	33.413334	33.533334	33.346667	74172
1782772200	33.43	0.29	0.88	33.293334	33.436667	33.111667	202401
1782513000	33.14	-0.13	-0.40	33.14	33.31	33.103334	1159884
1782426600	33.273334	0.27	0.83	33.416667	33.486667	33.206667	298425
1782340200	32.998334	-0.11	-0.34	33.096667	33.17	32.776867	396594
1782253800	33.11	-0.58	-1.71	33.393334	33.393334	33.026667	189429
1782167400	33.686667	-0.05	-0.16	33.610001	33.773334	33.610001	131850
1781821800	33.740001	0.19	0.58	33.650001	33.740001	33.606667	92991
1781735400	33.546667	-0.14	-0.42	33.870001	34.024001	33.523334	58005
1781649000	33.686701	0	0.00	33.756667	33.908334	33.686701	53475
1781562600	33.686667	0.18	0.52	33.996667	33.996667	33.641134	65094
1781303400	33.511	0.14	0.43	33.283334	33.683334	33.22	303954
1781217000	33.366667	0.94	2.89	32.716667	33.4	32.626667	119502
1781130600	32.43	-0.42	-1.27	32.72	33	32.426667	86778
1781044200	32.846667	0.02	0.06	33.203334	33.235	32.3941	268860
1780957800	32.826667	0.21	0.63	32.86	32.9725	32.758334	73932
1780698600	32.62	-0.83	-2.48	33.143334	33.146667	32.583334	70896
1780612200	33.447934	0.26	0.78	33.376667	33.49	33.315934	61965
1780525800	33.19	-0.3	-0.89	33.37	33.4	33.1867	68556
1780439400	33.486667	0.22	0.65	33.223334	33.493334	33.223334	118293
1780353000	33.27	-0.12	-0.35	33.083334	33.370467	33.019167	97611
1780093800	33.386667	0.07	0.22	33.45	33.544534	33.363334	60750
1780007400	33.313334	-0.03	-0.08	33.16	33.4627	33.113334	67170
1779921000	33.34	-0.06	-0.19	33.386667	33.395	33.266667	73275
1779834600	33.403334	0.31	0.95	33.366667	33.481667	33.333334	176199
1779489000	33.09	-0.12	-0.35	33.113334	33.216334	33.063334	93114
1779402600	33.206667	0.22	0.67	32.783334	33.273334	32.783334	90132
1779316200	32.986667	0.48	1.47	32.513334	33.066667	32.506667	91257
1779229800	32.51	-0.18	-0.55	32.553334	32.64	32.42	41502
1779143400	32.69	0.21	0.66	32.626667	32.75	32.44	314697
1778884200	32.476667	-0.52	-1.58	32.523334	32.5499	32.38	282144
1778797800	32.998334	-0.05	-0.15	32.996667	33.139967	32.99	54339
1778711400	33.046667	0.12	0.36	32.856667	33.093334	32.856667	106269
1778625000	32.928767	-0.2	-0.61	32.896667	32.99	32.680034	56925
1778538600	33.13	-0.01	-0.03	33.156667	33.166667	33.03	126351
1778279400	33.14	0.24	0.73	33.03	33.28	32.99	71217
1778193000	32.9	-0.5	-1.49	33.463334	33.47	32.847334	62949
1778106600	33.396667	0.8	2.45	33.51	33.543334	33.261667	571800
1778020200	32.596667	0.41	1.27	32.446667	32.61	32.375	369090
1777933800	32.186667	-0.42	-1.28	32.426667	32.543334	32.085	119289
1777674600	32.605	-0.12	-0.35	32.693334	32.83	32.59	162723
1777588200	32.72	0.85	2.66	32.443334	32.77	32.3	95409
1777501800	31.873334	-0.31	-0.96	32.07	32.133334	31.813334	134835
1777415400	32.181667	-0.12	-0.36	32.34	32.34	32.073334	75909
1777329000	32.296667	-0.17	-0.52	32.463334	32.493334	32.293334	100410
1777069800	32.466667	0.24	0.73	32.346667	32.466667	32.238467	72222
1776983400	32.23	-0.32	-0.98	32.45	32.535	31.943334	221637
1776897000	32.55	0.13	0.40	32.633334	32.633334	32.39	365091
1776810600	32.42	-0.63	-1.92	32.926667	32.946667	32.361667	122319
1776724200	33.053334	-0.19	-0.57	32.983334	33.06	32.881667	323580
1776465000	33.243334	0.42	1.29	33.206667	33.416667	32.85	186426
1776378600	32.82	-0.1	-0.30	32.93	32.99	32.71	110427
1776292200	32.92	-0.05	-0.16	32.853334	32.943334	32.806667	93429
1776205800	32.9734	0.26	0.79	32.823334	33.036667	32.803334	4670889
1776119400	32.713334	0.19	0.59	32.23	32.726667	32.1811	74274
1775860200	32.52	0.07	0.21	32.553334	32.66	32.407667	37884