BKCGNYSE Arca
BNY Mellon Concentrated Growth ETF 日足四本値・時系列データ
35.79$
-0.50$
-1.36%
NY
12日
13:07
日本
13日
03:07
35.79$
0
+0.00%
NY
12日
16:10
日本
13日
06:10
株価は15分ディレイ
リアルタイムに変更する
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む
(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
| 52週高値 | 52週安値 |
|---|---|
|
37.48
(26/01/28)
|
0
(25/04/03)
|
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高 |
|---|---|---|---|---|---|---|---|
| 26/02/12 | 36.29 | 36.29 | 35.80 | 35.80 | -0.49 | -1.36% | 852株 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高 |
|---|---|---|---|---|---|---|---|
| 26/02/11 | 36.63 | 36.63 | 36.29 | 36.29 | +0.03 | +0.08% | 815株 |
| 26/02/10 | 36.52 | 36.52 | 36.26 | 36.26 | -0.16 | -0.44% | 2,845株 |
| 26/02/09 | 36.35 | 36.48 | 36.35 | 36.42 | +0.16 | +0.44% | 2,352株 |
| 26/02/06 | 35.80 | 36.26 | 35.80 | 36.26 | +0.49 | +1.38% | 2,189株 |
| 26/02/05 | 35.87 | 35.90 | 35.71 | 35.77 | -0.54 | -1.49% | 6,908株 |
| 26/02/04 | 36.32 | 36.35 | 36.31 | 36.31 | -0.09 | -0.25% | 1,395株 |
| 26/02/03 | 36.41 | 36.41 | 36.29 | 36.40 | -0.88 | -2.35% | 1,916株 |
| 26/02/02 | 37.29 | 37.31 | 37.23 | 37.28 | +0.19 | +0.51% | 410株 |
| 26/01/30 | 37.14 | 37.14 | 37.09 | 37.09 | -0.28 | -0.76% | 604株 |
| 26/01/29 | 37.24 | 37.37 | 37.16 | 37.37 | -0.10 | -0.27% | 1,897株 |
| 26/01/28 | 37.36 | 37.48 | 37.36 | 37.48 | +0.14 | +0.38% | 2,013株 |
| 26/01/27 | 37.31 | 37.34 | 37.31 | 37.34 | +0.08 | +0.22% | 1,245株 |
| 26/01/26 | 37.20 | 37.30 | 37.20 | 37.25 | +0.22 | +0.60% | 11,065株 |
| 26/01/23 | 36.97 | 37.06 | 36.97 | 37.03 | +0.24 | +0.66% | 3,835株 |
| 26/01/22 | 36.63 | 36.79 | 36.63 | 36.79 | +0.34 | +0.92% | 2,382株 |
| 26/01/21 | 36.31 | 36.45 | 36.06 | 36.45 | +0.37 | +1.03% | 7,844株 |
| 26/01/20 | 36.47 | 36.47 | 36.06 | 36.08 | -0.94 | -2.54% | 3,464株 |
| 26/01/16 | 37.05 | 37.11 | 37.02 | 37.02 | +0.09 | +0.25% | 939株 |
| 26/01/15 | 37.07 | 37.10 | 36.90 | 36.93 | +0.11 | +0.29% | 2,085株 |
| 26/01/14 | 36.65 | 36.82 | 36.62 | 36.82 | -0.28 | -0.75% | 2,486株 |
| 26/01/13 | 37.10 | 37.17 | 37.02 | 37.10 | -0.35 | -0.93% | 8,417株 |
| 26/01/12 | 37.35 | 37.47 | 37.34 | 37.45 | +0.02 | +0.05% | 3,255株 |
| 26/01/09 | 37.33 | 37.47 | 37.26 | 37.43 | +0.24 | +0.64% | 4,477株 |
| 26/01/08 | 37.10 | 37.19 | 37.10 | 37.19 | +0.02 | +0.05% | 816株 |
| 26/01/07 | 37.18 | 37.39 | 37.17 | 37.17 | -0.05 | -0.13% | 3,198株 |
| 26/01/06 | 37.02 | 37.22 | 37.02 | 37.22 | +0.47 | +1.27% | 3,837株 |
| 26/01/05 | 36.86 | 36.86 | 36.76 | 36.76 | +0.33 | +0.90% | 274株 |
| 26/01/02 | 36.44 | 36.48 | 36.32 | 36.43 | +0.01 | +0.02% | 4,791株 |
| 25/12/31 | 36.64 | 36.64 | 36.42 | 36.42 | -0.23 | -0.63% | 2,702株 |
| 25/12/30 | 36.61 | 36.65 | 36.61 | 36.65 | +0.01 | +0.03% | 2,651株 |