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	3.07	3.12786551197	98.15	102.072	97.88	40002	100.56125422	SP
4	2.87	2.91814946619	98.35	102.072	97.1823	35220	99.70840149	SP
12	9.23	10.0336993151	91.99	102.072	90.21	105026	95.86197582	SP
26	8.78	9.498052791	92.44	102.072	89.765	87747	95.89066577	SP
52	17.02	20.2137767221	84.2	102.072	82.45	65024	93.34293859	SP
156	31.86	45.9342560554	69.36	102.072	61.895	47479	83.03116604	SP
260	27.7	37.6768226333	73.52	102.072	51.99	37525	79.1583734	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	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
1775773800	32.453334	-0.09	-0.28	32.23	32.555	32.106667	80010
1775687400	32.543334	1.15	3.67	32.633334	32.633334	32.293334	114210
1775601000	31.39	-0.03	-0.11	31.276667	31.433334	30.91	167376
1775514600	31.423334	0.15	0.48	31.46	31.466667	31.241667	83631
1775169000	31.273334	-0.15	-0.48	30.686667	31.293334	30.68	464238
1775082600	31.423334	0.28	0.90	31.44	31.786667	31.28	303066
1774996200	31.143334	0.96	3.17	30.666667	31.153334	30.569067	95559
1774909800	30.186667	0.01	0.04	30.396667	30.5	30.07	5659149
1774650600	30.1742	-0.26	-0.86	30.34	30.466667	30.095	102921
1774564200	30.436967	-0.65	-2.10	30.663334	30.921367	30.436967	77406
1774477800	31.09	0.44	1.44	31.16	31.203334	30.908334	271746
1774391400	30.65	-0.06	-0.18	30.336667	30.816667	30.336667	252465
1774305000	30.706667	0.66	2.21	30.636667	31.113334	30.47	337131
1774045800	30.043334	-0.89	-2.89	30.793334	30.866667	29.921667	276441
1773959400	30.936667	-0.09	-0.28	30.553334	31.128334	30.426667	507810