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	-3.71	-2.55932671082	144.96	145.8299	141.25	118793	145.25753861	SP
4	0.59	0.419451158823	140.66	145.8299	139.89	191591	142.76399773	SP
12	13.3	10.394685424	127.95	145.8299	120.64	353616	130.77441235	SP
26	9.61	7.30021270131	131.64	145.8299	120.64	243794	131.00148768	SP
52	26.68	23.2870734049	114.57	145.8299	113.35	187066	128.67737291	SP
156	60.95	75.902864259	80.3	145.8299	77.55	138885	113.94171794	SP
260	61.95	78.1210592686	79.3	145.8299	64.35	113533	103.92235861	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
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
1775169000	41.803334	0.03	0.07	41.240001	41.933334	41.147767	388923
1775082600	41.773334	0.17	0.41	41.673334	41.979967	41.613334	442170
1774996200	41.603334	1.2	2.97	40.833334	41.630001	40.813334	893961
1774909800	40.403334	-0.16	-0.39	40.900001	40.900001	40.213334	16942692
1774650600	40.563334	-0.7	-1.70	41.073334	41.073334	40.485001	462651
1774564200	41.263334	-0.74	-1.75	41.726667	41.861667	41.243334	734355
1774477800	42.000001	0.25	0.59	42.096667	42.246667	41.876667	864951
1774391400	41.753334	-0.18	-0.44	41.670001	41.970001	41.570001	283212
1774305000	41.936667	0.45	1.09	42.070001	42.379734	41.883334	433347
1774045800	41.483334	-0.62	-1.47	42.023334	42.023334	41.256434	476109
1773959400	42.103334	-0.12	-0.28	41.866667	42.278334	41.806667	358254
1773873000	42.220001	-0.58	-1.36	42.613334	42.703334	42.199367	340410
1773786600	42.800001	0.12	0.29	42.870001	43.025001	42.753334	301473
1773700200	42.676667	0.44	1.05	42.620001	42.876667	42.566667	244806
1773441000	42.233334	-0.25	-0.58	42.650001	42.860001	42.182034	337221
1773354600	42.480001	-0.66	-1.52	42.816667	42.840634	42.458334	439359
1773268200	43.135001	-0.03	-0.07	43.210001	43.340001	42.950001	233388
1773181800	43.166667	-0.09	-0.22	43.260001	43.556634	43.053334	404340
1773095400	43.260001	0.38	0.89	42.500001	43.333334	42.278334	409971