Bny Mellon US Large Cap Core Equity ETF【BKLC】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	2.03	1.43280632411	141.68	144.18	140.85	144683	143.17593552	SP
4	1.27	0.891603482168	142.44	145.0987	138.44	140068	142.44082822	SP
12	14.12	10.8959024616	129.59	145.8299	129.3954	253442	137.76775999	SP
26	11.67	8.83823083914	132.04	145.8299	120.64	252950	132.00189478	SP
52	24.22	20.2694786175	119.49	145.8299	118.53	188670	130.16332017	SP
156	61.38	74.5536256529	82.33	145.8299	77.55	140831	115.17914532	SP
260	61.59	75	82.12	145.8299	64.35	115422	104.74730422	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
1783031400	47.656668	-0.03	-0.06	47.816668	48.060001	47.335001	310758
1782945000	47.686668	-0.11	-0.23	47.650001	47.939968	47.493334	232344
1782858600	47.796668	0.3	0.62	47.536668	47.960034	47.496668	1008303
1782772200	47.500001	0.72	1.54	47.226668	47.546668	46.950001	184794
1782513000	46.780001	-0.19	-0.41	46.666668	47.186668	46.600001	219780
1782426600	46.973334	0.01	0.03	47.340001	47.340001	46.786668	290424
1782340200	46.960001	-0.07	-0.15	47.100001	47.393301	46.823401	182337
1782253800	47.030001	-0.67	-1.40	47.050001	47.370001	46.953334	138522
1782167400	47.700001	-0.17	-0.36	47.920001	48.078334	47.651668	292473
1781821800	47.873334	0.49	1.04	47.946668	47.956668	47.667001	986523
1781735400	47.380001	-0.55	-1.14	48.066668	48.066668	47.270001	1644651
1781649000	47.926668	-0.3	-0.62	48.226668	48.286668	47.923334	307068
1781562600	48.223334	0.84	1.77	48.076668	48.366234	48.076668	281493
1781303400	47.383334	0.2	0.43	47.323334	47.579968	47.053334	219570
1781217000	47.180001	0.84	1.81	46.530001	47.283334	46.300001	309153
1781130600	46.340001	-0.77	-1.63	46.810001	47.126668	46.336668	244479
1781044200	47.106668	-0.15	-0.32	47.600001	47.753334	46.146668	323517
1780957800	47.256668	0.17	0.37	47.480001	47.636668	47.221401	387459
1780698600	47.083334	-1.34	-2.77	48.083334	48.140001	47.033334	766929
1780612200	48.423334	0.22	0.46	48.056668	48.516668	48.056668	278697
1780525800	48.203334	-0.36	-0.74	48.513334	48.530001	48.203334	197463
1780439400	48.563334	0.1	0.20	48.396668	48.609968	48.396668	393123
1780353000	48.466668	0.11	0.23	48.256668	48.566668	48.256668	380400
1780093800	48.356668	0.13	0.27	48.320001	48.440001	48.230001	532215
1780007400	48.226668	0.3	0.62	47.896668	48.263334	47.843334	2015556
1779921000	47.930001	-0.01	-0.02	48.033334	48.033334	47.796668	277443
1779834600	47.940001	0.35	0.74	47.890001	48.038301	47.820034	388362
1779489000	47.586668	0.17	0.36	47.646668	47.810001	47.536668	247482
1779402600	47.416668	0.13	0.28	47.126668	47.536668	47.053334	337299
1779316200	47.283334	0.49	1.05	46.906668	47.303334	46.858334	191664
1779229800	46.790001	-0.28	-0.59	46.860001	47.040001	46.630001	158328
1779143400	47.066668	-0.05	-0.11	47.200001	47.303001	46.770001	536157
1778884200	47.120001	-0.63	-1.31	47.376668	47.430001	47.083334	195789
1778797800	47.746668	0.39	0.82	47.480001	47.826701	47.480001	222696
1778711400	47.356668	0.29	0.62	47.090001	47.470001	46.950001	183681
1778625000	47.063334	-0.1	-0.22	47.030001	47.110001	46.656668	258075
1778538600	47.166668	0.13	0.28	46.956668	47.248334	46.956668	339792
1778279400	47.033334	0.38	0.82	46.886668	47.045001	46.860001	3786438
1778193000	46.650001	-0.21	-0.45	46.936668	46.964904	46.565001	249627
1778106600	46.860001	0.66	1.43	46.526668	46.883301	46.510001	566637
1778020200	46.200001	0.37	0.81	46.056668	46.273334	46.056668	376362
1777933800	45.826668	-0.14	-0.30	45.973334	46.090001	45.643334	658107
1777674600	45.963334	0.17	0.38	46.030001	46.243301	45.963334	692745
1777588200	45.790001	0.43	0.95	45.586668	45.903334	45.333334	943113
1777501800	45.360001	-0	-0.01	45.346668	45.367034	45.183334	189807
1777415400	45.363334	-0.24	-0.53	45.376668	45.443334	45.211668	250557
1777329000	45.603334	0.06	0.13	45.466668	45.643334	45.446668	297444
1777069800	45.543334	0.34	0.76	45.383334	45.580001	45.243334	237960
1776983400	45.200001	-0.2	-0.43	45.300001	45.446668	44.816668	258084
1776897000	45.396668	0.46	1.02	45.320001	45.403334	45.240001	275490
1776810600	44.936668	-0.3	-0.67	45.370001	45.408334	44.866634	279555
1776724200	45.240001	-0.07	-0.15	45.260001	45.291668	45.070001	236103
1776465000	45.310001	0.54	1.21	45.096668	45.441668	45.043368	520749
1776378600	44.770001	0.1	0.22	44.750001	44.843301	44.590001	340293
1776292200	44.673334	0.38	0.86	44.386667	44.690001	44.316667	437580
1776205800	44.293334	0.52	1.20	43.900001	44.313334	43.893334	15538926
1776119400	43.770001	0.46	1.06	43.196667	43.770001	43.131801	1738218
1775860200	43.310001	-0.03	-0.08	43.456667	43.459967	43.240001	509352
1775773800	43.343334	0.24	0.56	43.026667	43.406667	42.953367	548034
1775687400	43.103334	1.07	2.54	43.153334	43.186667	42.835001	360906
1775601000	42.036667	0.04	0.10	41.910001	42.046667	41.516667	359106
1775514600	41.993334	0.19	0.45	41.823334	42.046667	41.823334	1239195