Bny Mellon US Small Cap Core Equity ETF【BKSE】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	2.8482	2.23879893099	127.22	130.19	125.34	1139	127.09030901	SP
4	6.8782	5.58340774414	123.19	130.19	121	1904	126.73443336	SP
12	17.1282	15.1657517266	112.94	130.19	110.405	1732	122.65714339	SP
26	12.5682	10.6963404255	117.5	130.19	110.405	2789	119.50056749	SP
52	31.8982	32.49281858	98.17	130.19	95.9	4959	107.72915572	SP
156	46.7982	56.2005524198	83.27	130.19	74.88	5681	94.84729478	SP
260	30.8082	31.0378803143	99.26	130.19	71.46	7504	90.61269297	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303400	43.356067	0.33	0.76	43.246667	43.576667	43.200001	4377
1781217000	43.027067	0.94	2.23	42.316667	43.027067	42.316667	3969
1781130600	42.090501	-0.34	-0.80	42.330001	42.330001	42.090501	1986
1781044200	42.428367	0.3	0.71	43.256667	43.256667	41.840001	5322
1780957800	42.130201	0.35	0.84	42.233334	42.333334	42.130201	2706
1780698600	41.780001	-0.92	-2.14	42.406667	42.406667	41.780001	3096
1780612200	42.695401	0.43	1.03	42.583334	42.726667	42.583334	4950
1780525800	42.261334	-0.47	-1.11	42.470001	42.470001	42.210001	2016
1780439400	42.734834	0.14	0.34	42.340001	42.773334	42.340001	1788
1780353000	42.591101	0.09	0.22	42.450001	42.596667	42.206334	2628
1780093800	42.498867	-0.23	-0.54	42.526667	42.608334	42.416667	6948
1780007400	42.731401	0.27	0.64	42.430001	42.768334	42.243334	29136
1779921000	42.461267	0.03	0.07	42.003334	42.530001	42.003334	9792
1779834600	42.431401	0.51	1.23	42.260001	42.511667	42.260001	8658
1779489000	41.917501	0.39	0.93	41.676667	41.980001	41.676667	6594
1779402600	41.530134	0.26	0.62	41.080001	41.636667	41.080001	5622
1779316200	41.272234	0.83	2.05	40.596667	41.272234	40.580001	2019
1779229800	40.442034	-0.47	-1.14	40.680001	40.680001	40.442034	4533
1779143400	40.907301	0.13	0.32	40.333334	41.030001	40.333334	3759
1778884200	40.775001	-0.71	-1.71	41.063334	41.166667	40.775001	3003
1778797800	41.482901	0.22	0.54	41.453334	41.523334	41.453334	1173
1778711400	41.260501	-0.23	-0.55	41.353334	41.353334	41.183334	4062
1778625000	41.487801	-0.26	-0.62	41.643334	41.666667	41.126667	6159
1778538600	41.748267	-0.26	-0.63	42.053334	42.053334	41.748267	7626
1778279400	42.012434	0.26	0.61	42.021667	42.021667	41.803334	4707
1778193000	41.756401	-0.45	-1.08	42.223334	42.223334	41.756401	909
1778106600	42.210801	0.45	1.08	41.923334	42.210801	41.923334	7542
1778020200	41.760001	0.57	1.38	40.333334	41.760001	40.333334	9750
1777933800	41.189734	-0.27	-0.66	41.730001	41.730001	41.100001	11661
1777674600	41.461334	-0	-0.00	41.513334	41.513334	41.393334	2265
1777588200	41.461701	0.75	1.83	40.796667	41.461701	40.796667	4359
1777501800	40.715234	-0.39	-0.94	41.103334	41.103334	40.715234	990
1777415400	41.103267	-0.28	-0.67	41.463334	41.463334	41.030001	1977
1777329000	41.381567	0.11	0.27	41.250001	41.381567	41.250001	2046
1777069800	41.271701	0.06	0.16	42.443334	42.443334	40.606667	5322
1776983400	41.206767	-0.15	-0.36	41.283334	41.440001	40.890001	6093
1776897000	41.354234	-0.02	-0.04	42.140001	42.140001	41.354234	5013
1776810600	41.371667	-0.29	-0.69	41.796667	41.990001	41.371667	10485
1776724200	41.658634	0.2	0.49	41.346667	41.665001	41.346667	5160
1776465000	41.455234	0.88	2.16	40.966667	41.533334	40.783334	4002
1776378600	40.580134	0.19	0.48	40.386667	40.620001	40.386667	5115
1776292200	40.387601	-0.05	-0.13	40.403334	40.413334	40.387601	1059
1776205800	40.440834	0.26	0.65	39.966667	40.493334	39.966667	8535
1776119400	40.178601	0.53	1.35	39.833334	40.178601	39.833334	3717
1775860200	39.643867	-0.23	-0.58	40.040001	40.040001	39.636667	5445
1775773800	39.873801	0.21	0.54	39.463334	39.976667	39.463334	2676
1775687400	39.660467	1.04	2.68	39.833334	39.833334	39.660467	2004
1775601000	38.624301	0.09	0.23	38.436667	38.624301	38.273334	2445
1775514600	38.533801	0.23	0.60	38.313334	38.533801	38.266667	2196
1775169000	38.305267	0.19	0.51	37.473334	38.305267	37.473334	13209
1775082600	38.110634	0.14	0.37	38.430001	38.430001	38.110634	6075
1774996200	37.970467	1.1	2.99	37.406667	37.970467	37.406667	4935
1774909800	36.866667	-0.37	-0.99	38.353334	38.353334	36.866667	5037
1774650600	37.237134	-0.66	-1.73	37.670001	37.670001	37.237134	2325
1774564200	37.892167	-0.42	-1.10	37.906667	38.380001	37.892167	3228
1774477800	38.313134	0.37	0.98	38.293334	38.400001	38.266667	6924
1774391400	37.941301	0.12	0.31	37.490001	38.053334	37.490001	2982
1774305000	37.824134	0.84	2.26	37.753334	38.140001	37.753334	4317
1774045800	36.988967	-0.7	-1.85	37.646667	37.670001	36.801667	9318
1773959400	37.685634	0.17	0.44	37.316667	37.936667	37.233334	11859
1773873000	37.519601	-0.54	-1.41	37.836667	37.836667	37.519601	9408
1773786600	38.054834	0.31	0.81	37.956667	38.156667	37.956667	4608
1773700200	37.749134	0.36	0.95	37.873334	37.950001	37.749134	2319
1773441000	37.392167	-0.07	-0.19	37.736667	37.833334	37.392167	2550