BNY Mellon Womens Opportunities ETF【BKWO】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	-0.5326	-1.62526701251	32.77	33.66	32.52	1019	33.00092164	SP
4	-2.1226	-6.17753201397	34.36	35.07	31.63	2032	32.67057269	SP
12	-2.4626	-7.09682997118	34.7	36.6	31.63	1712	34.47831708	SP
26	-1.8188	-5.34058409335	34.0562	36.6	31.63	797	34.48707435	SP
52	-0.4599	-1.40653815453	32.6973	36.6	30.27	424	34.33848835	SP
156	7.0674	28.0786650775	25.17	36.6	24.0076	250	33.75630576	SP
260	7.0674	28.0786650775	25.17	36.6	24.0076	250	33.75630576	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
1743201300	32.2374	-0.74	-2.25	32.88	32.88	32.2374	187
1743114900	32.979999	-0.12	-0.36	33.04	33.1	32.979999	172
1743028500	33.1	-0.48	-1.43	33.57	33.57	33.1	625
1742942100	33.58	0.02	0.06	33.66	33.66	33.57	317
1742855700	33.56	0.68	2.06	33.65	33.65	33.43	332
1742596500	32.883699	0	0.01	32.77	32.883699	32.759999	3647
1742510100	32.88	0.07	0.21	32.78	32.93	32.75	4555
1742423700	32.81	0.32	0.98	32.479999	32.83	32.479999	465
1742337300	32.49	-0.39	-1.19	32.47	32.549999	32.45	9464
1742250900	32.88	0.21	0.64	32.7	32.92	32.67	1022
1741991700	32.67	0.78	2.45	32.35	32.67	32.35	616
1741905300	31.89	-0.44	-1.36	32.479999	32.479999	31.89	3432
1741818900	32.33	0.22	0.69	31.63	32.52	31.63	1986
1741732500	32.11	-0.11	-0.34	32.22	32.299999	32.11	5786
1741646100	32.22	-1.08	-3.24	32.5	32.5	31.96	3023
1741390500	33.299999	0.1	0.29	33.18	33.299999	33.159999	510
1741304100	33.204099	-0.85	-2.50	33.75	33.75	33.204099	107
1741217700	34.0552	0.47	1.38	33.68	34.12	33.509999	2779
1741131300	33.59	-0.5	-1.46	33.59	33.59	33.59	129
1741044900	34.0878	-0.83	-2.38	34.79	34.79	34.0878	524
1740785700	34.92	0.62	1.81	34.241	34.92	34.24	563
1740699300	34.3	-0.74	-2.11	35.34	35.34	34.3	30
1740612900	35.04	0.39	1.12	34.99	35.04	34.96	367
1740526500	34.6526	-0.3	-0.85	34.65	34.6526	34.65	40
1740440100	34.95	-0.28	-0.79	35.23	35.23	34.95	2749
1740180900	35.2293	-0.82	-2.28	36.07	36.07	35.2293	645
1740094500	36.05	-0.28	-0.77	36.6	36.6	35.91	2616
1740008100	36.33	-0.04	-0.11	36.35	36.35	36.24	1192
1739921700	36.37	0.1	0.28	36.28	36.37	36.28	209
1739576100	36.27	0.13	0.36	36.26	36.27	36.26	86
1739489700	36.14	0.37	1.04	36.26	36.26	36	113
1739403300	35.7669	-0.22	-0.62	35.75	35.7669	35.75	31
1739316900	35.99	-0.06	-0.17	35.98	35.99	35.9493	2072
1739230500	36.05	0.38	1.06	36.29	36.29	35.97	514
1738971300	35.6729	-0.33	-0.91	35.89	35.95	35.6729	7
1738884900	36.001	0.12	0.34	36.02	36.02	35.8801	912
1738798500	35.88	0.31	0.87	35.7	35.88	35.6893	509
1738712100	35.57	0.13	0.37	35.52	35.57	35.52	4
1738625700	35.4385	-0.17	-0.47	35.57	35.57	35.4385	243
1738366500	35.6048	-0.24	-0.66	35.6048	35.6048	35.6048	38
1738280100	35.843	0.07	0.20	36.12	36.12	35.77	12140
1738193700	35.77	-0.14	-0.38	35.96	35.96	35.64	18124
1738107300	35.9064	0.51	1.43	35.61	35.9064	35.39	691
1738020900	35.4	-0.72	-1.99	35.14	35.4	35.14	299
1737761700	36.12	0	0.00	36.31	36.31	36.06	7532
1737675300	36.12	0	0.00	36.12	36.12	36.12	0
1737588900	36.12	0.34	0.95	36.1	36.16	36.1	402
1737502500	35.78	0.46	1.30	35.76	35.78	35.76	121
1737156900	35.3214	0.16	0.46	35.36	35.36	35.3214	317
1737070500	35.16	-0	-0.00	35.36	35.36	35.16	44
1736984100	35.161	0.58	1.68	35.161	35.161	35.161	1
1736897700	34.58	0.04	0.12	34.84	34.84	34.4699	256
1736811300	34.54	-0.15	-0.43	34.38	34.54	34.38	87
1736552100	34.69	-0.39	-1.11	34.74	34.75	34.69	454
1736379300	35.08	0.11	0.31	35.06	35.08	35.06	47
1736292900	34.97	-0.44	-1.24	34.97	34.97	34.97	23
1736206500	35.41	0.4	1.14	35.6	35.6	35.41	12
1735947300	35.01	0.47	1.36	34.94	35.01	34.94	2
1735860900	34.5394	0.09	0.26	34.5394	34.5394	34.5394	7
1735688100	34.45	-0.19	-0.55	34.76	34.76	34.45	3
1735601700	34.6397	-0.28	-0.80	34.66	34.66	34.6397	198