BNY Mellon Dynamic Value ETF【BKDV】日足四本値・時系列データ
NYSE Arca
株価 15分ディレイ
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...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 31.23 (26/02/11)
52週安値 21.87 (25/04/07)
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/13 | 30.50 | 30.86 | 30.48 | 30.77 | +0.27 | +0.89 | 334,208 |
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 26/02/12 | 31.02 | 31.11 | 30.45 | 30.50 | -0.51 | -1.64 | 312,791 |
| 26/02/11 | 31.18 | 31.23 | 30.95 | 31.01 | -0.01 | -0.03 | 664,574 |
| 26/02/10 | 31.04 | 31.13 | 30.96 | 31.02 | -0.03 | -0.10 | 261,571 |
| 26/02/09 | 30.99 | 31.14 | 30.89 | 31.05 | -0.07 | -0.22 | 526,958 |
| 26/02/06 | 30.66 | 31.13 | 30.66 | 31.12 | +0.63 | +2.07 | 197,016 |
| 26/02/05 | 30.60 | 30.61 | 30.32 | 30.49 | -0.30 | -0.97 | 275,497 |
| 26/02/04 | 30.76 | 30.93 | 30.63 | 30.79 | +0.08 | +0.24 | 214,459 |
| 26/02/03 | 30.58 | 30.81 | 30.42 | 30.72 | +0.16 | +0.52 | 421,388 |
| 26/02/02 | 30.21 | 30.56 | 30.21 | 30.56 | +0.26 | +0.84 | 192,095 |
| 26/01/30 | 30.32 | 30.35 | 30.03 | 30.30 | -0.14 | -0.46 | 341,868 |
| 26/01/29 | 30.45 | 30.52 | 30.11 | 30.44 | +0.22 | +0.73 | 549,767 |
| 26/01/28 | 30.22 | 30.30 | 30.12 | 30.22 | +0.03 | +0.10 | 175,798 |
| 26/01/27 | 30.06 | 30.20 | 30.06 | 30.19 | -0.10 | -0.33 | 406,309 |
| 26/01/26 | 30.25 | 30.33 | 30.20 | 30.29 | +0.13 | +0.41 | 269,980 |
| 26/01/23 | 30.28 | 30.31 | 30.08 | 30.17 | -0.19 | -0.61 | 324,505 |
| 26/01/22 | 30.32 | 30.46 | 30.28 | 30.35 | +0.11 | +0.36 | 285,597 |
| 26/01/21 | 29.87 | 30.31 | 29.87 | 30.24 | +0.50 | +1.68 | 307,677 |
| 26/01/20 | 29.90 | 30.03 | 29.67 | 29.74 | -0.41 | -1.36 | 339,565 |
| 26/01/16 | 30.26 | 30.26 | 30.12 | 30.15 | -0.14 | -0.46 | 272,895 |
| 26/01/15 | 30.17 | 30.32 | 30.10 | 30.29 | +0.21 | +0.70 | 575,676 |
| 26/01/14 | 29.90 | 30.08 | 29.87 | 30.08 | +0.16 | +0.53 | 432,075 |
| 26/01/13 | 30.14 | 30.14 | 29.83 | 29.92 | -0.09 | -0.30 | 308,197 |
| 26/01/12 | 30.01 | 30.05 | 29.83 | 30.01 | -0.01 | -0.03 | 565,669 |
| 26/01/09 | 29.84 | 30.05 | 29.81 | 30.02 | +0.24 | +0.81 | 169,801 |
| 26/01/08 | 29.55 | 29.83 | 29.55 | 29.78 | +0.18 | +0.61 | 204,670 |
| 26/01/07 | 29.87 | 29.87 | 29.53 | 29.60 | -0.31 | -1.04 | 268,584 |
| 26/01/06 | 29.69 | 29.95 | 29.69 | 29.91 | +0.16 | +0.54 | 250,069 |
| 26/01/05 | 29.32 | 29.80 | 29.32 | 29.75 | +0.47 | +1.61 | 370,191 |
| 26/01/02 | 29.07 | 29.28 | 28.94 | 29.28 | +0.26 | +0.90 | 109,163 |
| 25/12/31 | 29.18 | 29.18 | 29.00 | 29.02 | -0.20 | -0.68 | 185,076 |