BNY Mellon High Yield ETF (BKHY)

BKHY
🏛️ アメリカ →
48.68
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 48.72 48.72 48.63 48.68 0.0M
2025-09-25 48.56 48.64 48.52 48.60 0.0M
2025-09-24 48.79 48.79 48.67 48.69 0.0M
2025-09-23 48.89 48.89 48.73 48.75 0.0M
2025-09-22 48.65 48.78 48.65 48.77 0.0M
2025-09-19 48.83 48.83 48.75 48.76 0.0M
2025-09-18 48.75 48.78 48.69 48.75 0.0M
2025-09-17 48.80 48.80 48.62 48.68 0.0M
2025-09-16 48.70 48.78 48.67 48.72 0.0M
2025-09-15 48.66 48.74 48.65 48.73 0.0M
2025-09-12 48.60 48.63 48.56 48.60 0.0M
2025-09-11 48.52 48.63 48.52 48.59 0.0M
2025-09-10 48.41 48.57 48.41 48.46 0.0M
2025-09-09 48.46 48.52 48.36 48.43 0.0M
2025-09-08 48.50 48.50 48.40 48.46 0.0M
2025-09-05 48.58 48.61 48.45 48.45 0.0M
2025-09-04 48.34 48.43 48.30 48.43 0.3M
2025-09-03 48.13 48.29 48.13 48.28 0.0M
2025-09-02 47.98 48.13 47.98 48.13 0.0M
2025-08-29 48.50 48.58 48.44 48.51 0.0M
2025-08-28 48.53 48.58 48.48 48.52 0.1M
2025-08-27 48.44 48.55 48.44 48.55 0.0M
2025-08-26 48.33 48.49 48.33 48.48 0.0M
2025-08-25 48.32 48.40 48.31 48.35 0.0M
2025-08-22 48.09 48.46 48.09 48.43 0.0M
2025-08-21 48.18 48.18 48.03 48.06 0.0M
2025-08-20 48.17 48.21 48.11 48.12 0.0M
2025-08-19 48.21 48.24 48.13 48.15 0.0M
2025-08-18 48.18 48.25 48.15 48.19 0.0M
2025-08-15 48.18 48.28 48.18 48.22 0.0M
2025-08-14 48.29 48.29 48.14 48.18 0.0M
2025-08-13 48.15 48.35 48.15 48.34 0.0M
2025-08-12 48.22 48.28 48.09 48.17 0.0M
2025-08-11 48.18 48.18 48.03 48.09 0.0M
2025-08-08 48.22 48.22 48.07 48.13 0.0M
2025-08-07 48.09 48.21 48.05 48.07 0.0M
2025-08-06 48.16 48.16 48.01 48.12 0.0M
2025-08-05 48.09 48.09 47.97 48.05 0.0M
2025-08-04 48.05 48.07 47.97 48.06 0.0M
2025-08-01 47.93 47.99 47.86 47.95 0.0M
2025-07-31 48.26 48.32 48.23 48.26 0.0M
2025-07-30 48.22 48.28 48.14 48.18 0.0M
2025-07-29 48.32 48.32 48.22 48.26 0.0M
2025-07-28 48.26 48.30 48.20 48.23 0.0M
2025-07-25 48.66 48.66 48.23 48.28 0.0M
2025-07-24 48.31 48.31 48.16 48.20 0.0M
2025-07-23 48.27 48.32 48.13 48.21 0.0M
2025-07-22 48.20 48.26 48.13 48.24 0.0M
2025-07-21 48.31 48.31 48.11 48.13 0.0M
2025-07-18 48.05 48.10 48.03 48.10 0.0M
2025-07-17 48.00 48.04 47.96 47.99 0.0M
2025-07-16 47.92 47.98 47.77 47.98 0.0M
2025-07-15 47.93 47.93 47.81 47.83 0.0M
2025-07-14 47.93 48.00 47.92 47.93 0.0M
2025-07-11 47.98 48.00 47.92 47.97 0.0M
2025-07-10 48.04 48.08 47.98 47.98 0.0M
2025-07-09 47.94 48.06 47.93 48.05 0.0M
2025-07-08 47.93 47.97 47.87 47.94 0.0M
2025-07-07 48.34 48.34 47.91 47.92 0.0M
2025-07-03 48.30 48.30 48.11 48.13 0.0M
2025-07-02 48.11 48.14 48.00 48.12 0.0M
2025-07-01 48.05 48.08 48.03 48.04 0.0M
2025-06-30 48.12 48.29 48.12 48.28 0.0M
2025-06-27 48.07 48.21 48.07 48.13 0.0M
2025-06-26 48.16 48.17 48.04 48.14 0.0M
2025-06-25 48.05 48.09 47.97 48.02 0.0M
2025-06-24 47.93 48.07 47.93 48.03 0.0M
2025-06-23 47.87 48.28 47.82 47.90 0.0M
2025-06-20 47.69 47.86 47.69 47.82 0.0M
2025-06-18 47.68 47.75 47.67 47.71 0.1M
2025-06-17 47.70 47.70 47.62 47.65 0.0M
2025-06-16 47.73 47.75 47.67 47.73 0.0M
2025-06-13 47.30 47.70 47.30 47.62 0.0M
2025-06-12 47.96 47.96 47.63 47.73 0.0M
2025-06-11 47.75 47.77 47.67 47.68 0.0M
2025-06-10 47.71 47.71 47.58 47.68 0.0M
2025-06-09 47.56 47.63 47.52 47.60 0.0M
2025-06-06 47.73 47.73 47.49 47.56 0.0M
2025-06-05 47.75 47.75 47.50 47.58 0.0M
2025-06-04 47.75 47.75 47.63 47.67 0.0M
2025-06-03 47.56 47.62 47.50 47.58 0.0M
2025-06-02 47.41 47.50 47.35 47.49 0.0M
2025-05-30 47.70 47.76 47.63 47.73 0.0M
2025-05-29 47.85 47.85 47.66 47.68 0.0M
2025-05-28 47.56 47.65 47.56 47.62 0.1M
2025-05-27 47.57 47.65 47.48 47.65 0.0M
2025-05-23 47.33 47.40 47.26 47.37 0.0M
2025-05-22 47.36 47.45 47.30 47.39 0.0M
2025-05-21 47.60 47.60 47.31 47.31 0.0M
2025-05-20 47.60 47.69 47.60 47.64 0.0M
2025-05-19 47.75 47.75 47.42 47.69 2.8M
2025-05-16 47.66 47.74 47.63 47.73 0.0M
2025-05-15 47.45 47.63 47.45 47.62 0.0M
2025-05-14 47.60 47.61 47.50 47.50 0.1M
2025-05-13 47.68 47.77 47.65 47.66 0.0M
2025-05-12 47.49 47.62 47.45 47.61 0.0M
2025-05-09 47.17 47.20 47.10 47.13 0.0M
2025-05-08 47.16 47.25 47.07 47.11 0.0M
2025-05-07 47.00 47.16 47.00 47.08 0.0M
2025-05-06 47.38 47.38 46.99 47.07 0.1M
2025-05-05 47.09 47.20 47.02 47.17 0.1M
2025-05-02 46.99 47.16 46.99 47.14 0.1M
2025-05-01 46.93 47.21 46.82 47.00 0.7M
2025-04-30 47.32 47.37 47.14 47.14 0.2M
2025-04-29 47.41 47.63 47.41 47.60 0.1M
2025-04-28 47.50 47.56 47.36 47.48 0.0M
2025-04-25 47.47 47.55 47.38 47.52 0.0M
2025-04-24 47.13 47.42 47.09 47.42 0.0M
2025-04-23 47.18 47.42 46.94 46.97 0.0M
2025-04-22 46.59 48.60 46.59 46.73 0.1M
2025-04-21 46.95 46.95 46.39 46.52 0.0M
2025-04-17 46.70 46.85 46.66 46.85 0.0M
2025-04-16 46.56 46.65 46.41 46.55 0.0M
2025-04-15 46.48 46.59 46.44 46.55 0.0M
2025-04-14 46.43 46.60 46.34 46.41 0.0M
2025-04-11 45.89 46.60 45.75 46.18 0.0M
2025-04-10 46.32 47.00 45.76 45.98 0.0M
2025-04-09 45.65 46.80 42.33 46.68 0.1M
2025-04-08 46.40 46.40 45.36 45.58 0.0M
2025-04-07 45.48 46.67 45.27 45.72 0.8M
2025-04-04 46.45 46.61 45.26 45.86 3.1M
2025-04-03 47.29 47.29 46.94 47.05 0.0M
2025-04-02 47.51 47.58 47.48 47.58 0.0M
2025-04-01 47.23 47.52 47.23 47.47 0.0M
2025-03-31 47.45 47.65 47.45 47.63 0.0M
2025-03-28 47.67 47.67 47.52 47.61 0.0M
2025-03-27 47.72 47.82 47.66 47.66 0.0M
2025-03-26 47.93 47.95 47.70 47.75 0.0M
2025-03-25 47.94 47.98 47.90 47.95 0.0M
2025-03-24 47.91 47.98 47.79 47.94 0.0M
2025-03-21 47.63 47.89 47.63 47.83 0.0M
2025-03-20 47.97 48.00 47.82 47.87 0.0M
2025-03-19 47.72 48.03 47.70 47.97 0.0M
2025-03-18 47.71 47.72 47.65 47.66 0.0M
2025-03-17 47.57 47.73 47.39 47.71 0.0M
2025-03-14 47.62 47.70 47.54 47.62 0.0M
2025-03-13 47.53 47.70 47.37 47.41 0.1M
2025-03-12 47.74 47.81 47.64 47.70 0.0M
2025-03-11 47.87 48.01 47.64 47.64 0.0M
2025-03-10 47.99 47.99 47.84 47.84 0.0M
2025-03-07 48.05 48.11 47.95 48.01 0.0M
2025-03-06 48.25 48.25 47.91 47.91 0.0M
2025-03-05 47.99 48.18 47.99 48.10 0.0M
2025-03-04 47.95 48.24 47.93 48.08 0.0M
2025-03-03 48.36 48.36 48.03 48.09 0.0M
2025-02-28 48.20 48.47 48.20 48.44 0.0M
2025-02-27 48.49 48.49 48.31 48.31 0.2M
2025-02-26 48.45 48.49 48.40 48.42 0.0M
2025-02-25 48.29 48.40 48.29 48.40 0.0M
2025-02-24 48.25 48.31 48.21 48.29 0.0M
2025-02-21 48.23 48.36 48.22 48.23 0.0M
2025-02-20 48.39 48.39 48.23 48.34 0.0M
2025-02-19 48.25 48.27 48.16 48.26 0.0M
2025-02-18 48.20 48.24 48.17 48.22 0.0M
2025-02-14 48.22 48.35 48.22 48.27 0.0M
2025-02-13 48.04 48.22 48.04 48.16 0.0M
2025-02-12 47.92 48.06 47.91 48.02 0.0M
2025-02-11 48.12 48.12 48.04 48.11 0.0M
2025-02-10 48.25 48.25 48.09 48.12 0.0M
2025-02-07 48.16 48.17 48.02 48.02 0.0M
2025-02-06 48.35 48.35 48.12 48.16 0.0M
2025-02-05 48.15 48.27 48.15 48.25 0.0M
2025-02-04 47.99 48.10 47.99 48.06 0.0M
2025-02-03 47.81 48.01 47.81 47.98 0.0M
2025-01-31 48.29 48.48 48.28 48.32 0.0M
2025-01-30 48.44 48.45 48.37 48.38 0.0M
2025-01-29 48.31 48.41 48.28 48.33 0.0M
2025-01-28 48.39 48.46 48.33 48.43 0.0M
2025-01-27 48.22 48.38 48.22 48.38 0.0M
2025-01-24 48.29 48.40 48.29 48.34 0.0M
2025-01-23 48.15 48.28 48.15 48.26 0.0M
2025-01-22 48.21 48.27 48.17 48.23 0.0M
2025-01-21 48.13 48.23 48.13 48.19 0.0M
2025-01-17 48.19 48.21 48.15 48.17 0.0M
2025-01-16 47.91 48.10 47.91 48.04 0.0M
2025-01-15 47.89 48.00 47.87 47.97 0.0M
2025-01-14 47.62 47.72 47.61 47.64 0.0M
2025-01-13 47.60 47.65 47.51 47.65 0.0M
2025-01-10 47.67 47.78 47.62 47.65 0.0M
2025-01-08 47.83 47.90 47.78 47.88 0.0M
2025-01-07 47.95 48.02 47.79 47.80 0.0M
2025-01-06 47.99 47.99 47.85 47.94 0.0M
2025-01-03 47.91 47.94 47.88 47.91 0.0M
2025-01-02 47.81 47.84 47.72 47.78 0.0M