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
2022-12-30 45.85 46.05 45.83 46.05 0.0M
2022-12-29 45.62 45.98 45.53 45.97 0.0M
2022-12-28 45.99 45.99 45.42 45.42 0.0M
2022-12-27 46.52 46.55 46.23 46.23 0.0M
2022-12-23 46.49 46.70 46.45 46.70 0.0M
2022-12-22 46.66 46.70 46.56 46.56 0.0M
2022-12-21 46.70 46.90 46.70 46.84 0.0M
2022-12-20 46.42 46.59 46.32 46.50 0.0M
2022-12-19 46.67 46.67 46.54 46.61 0.0M
2022-12-16 46.77 46.80 46.69 46.77 0.0M
2022-12-15 46.97 47.11 46.92 47.01 0.0M
2022-12-14 47.39 47.44 46.96 47.15 0.0M
2022-12-13 47.66 47.66 47.18 47.40 0.0M
2022-12-12 46.89 46.97 46.82 46.93 0.0M
2022-12-09 46.67 46.92 46.67 46.77 0.0M
2022-12-08 46.81 46.84 46.68 46.80 0.0M
2022-12-07 46.55 46.81 46.54 46.76 0.0M
2022-12-06 46.69 46.76 46.49 46.52 0.0M
2022-12-05 46.92 46.92 46.59 46.70 0.0M
2022-12-02 46.69 47.05 46.69 47.05 0.0M
2022-12-01 47.08 47.17 46.85 47.01 0.0M
2022-11-30 46.54 47.12 46.51 47.12 0.0M
2022-11-29 46.37 46.54 46.29 46.54 0.0M
2022-11-28 46.76 46.76 46.38 46.38 0.0M
2022-11-25 46.86 46.86 46.76 46.76 0.0M
2022-11-23 46.64 47.21 46.64 46.88 0.0M
2022-11-22 46.42 46.66 46.40 46.66 0.0M
2022-11-21 46.27 46.38 46.24 46.29 0.0M
2022-11-18 46.41 46.41 46.31 46.34 0.0M
2022-11-17 45.93 46.15 45.93 46.14 0.0M
2022-11-16 46.33 46.36 46.26 46.28 0.0M
2022-11-15 46.37 46.49 46.24 46.49 0.0M
2022-11-14 46.24 46.24 46.04 46.04 0.0M
2022-11-11 46.18 46.53 46.06 46.37 0.0M
2022-11-10 46.07 46.22 45.90 46.22 0.0M
2022-11-09 45.34 45.34 44.93 44.97 0.0M
2022-11-08 45.53 45.61 45.43 45.50 0.0M
2022-11-07 45.54 45.54 45.35 45.45 0.0M
2022-11-04 45.57 45.66 45.30 45.49 0.0M
2022-11-03 45.04 45.32 44.91 45.20 0.0M
2022-11-02 45.76 46.16 45.39 45.39 0.0M
2022-11-01 45.95 45.95 45.62 45.79 0.0M
2022-10-31 46.06 46.06 45.76 45.76 0.0M
2022-10-28 46.08 46.48 46.08 46.37 0.0M
2022-10-27 45.97 46.15 45.82 46.09 0.0M
2022-10-26 45.52 45.85 45.51 45.67 0.0M
2022-10-25 45.36 45.69 45.36 45.63 0.0M
2022-10-24 45.17 45.30 45.07 45.25 0.0M
2022-10-21 44.72 45.25 44.72 45.17 0.0M
2022-10-20 45.14 45.41 44.79 44.83 0.0M
2022-10-19 45.27 45.31 44.95 45.06 0.0M
2022-10-18 45.62 45.68 45.28 45.46 0.1M
2022-10-17 45.05 45.25 45.05 45.14 0.0M
2022-10-14 45.02 45.05 44.59 44.70 0.0M
2022-10-13 44.18 44.93 44.16 44.82 0.0M
2022-10-12 44.77 44.89 44.72 44.75 0.0M
2022-10-11 44.61 45.00 44.61 44.66 0.0M
2022-10-10 44.95 44.95 44.43 44.51 0.0M
2022-10-07 45.43 45.44 45.08 45.09 0.0M
2022-10-06 45.76 45.80 45.55 45.55 0.0M
2022-10-05 45.57 45.75 45.35 45.69 0.0M
2022-10-04 45.56 45.81 45.50 45.79 0.0M
2022-10-03 44.83 45.01 44.83 44.98 0.0M
2022-09-30 45.08 45.29 44.77 44.77 0.0M
2022-09-29 45.03 45.12 44.79 44.99 0.0M
2022-09-28 44.93 45.44 44.89 45.39 0.0M
2022-09-27 45.17 45.17 44.65 44.69 0.0M
2022-09-26 45.20 45.33 44.78 44.78 0.0M
2022-09-23 45.58 45.64 45.15 45.28 0.0M
2022-09-22 45.97 45.97 45.73 45.79 0.0M
2022-09-21 46.33 46.51 45.88 46.09 0.0M
2022-09-20 46.38 46.43 46.23 46.23 0.0M
2022-09-19 46.38 46.67 46.37 46.67 0.0M
2022-09-16 46.09 46.53 46.05 46.53 0.0M
2022-09-15 46.57 46.66 46.39 46.39 0.0M
2022-09-14 46.65 46.97 46.63 46.67 0.0M
2022-09-13 47.02 47.06 46.61 46.61 0.0M
2022-09-12 47.62 47.63 47.40 47.57 0.0M
2022-09-09 47.52 47.62 47.31 47.37 0.0M
2022-09-08 46.94 47.28 46.92 47.28 0.0M
2022-09-07 46.53 47.10 46.53 47.09 0.1M
2022-09-06 46.64 46.64 46.34 46.42 0.1M
2022-09-02 47.00 47.09 46.58 46.65 0.0M
2022-09-01 46.47 46.71 46.26 46.69 0.0M
2022-08-31 47.11 47.16 46.84 46.85 0.1M
2022-08-30 47.54 47.55 47.02 47.13 0.0M
2022-08-29 47.35 47.56 47.29 47.40 0.0M
2022-08-26 48.32 48.32 47.55 47.58 0.0M
2022-08-25 48.05 48.35 48.01 48.31 0.0M
2022-08-24 47.87 47.98 47.83 47.91 0.0M
2022-08-23 47.75 47.92 47.65 47.88 0.0M
2022-08-22 47.95 47.95 47.71 47.75 0.0M
2022-08-19 48.48 48.48 48.12 48.26 0.0M
2022-08-18 48.72 48.80 48.70 48.71 0.0M
2022-08-17 48.78 48.88 48.63 48.66 0.1M
2022-08-16 49.26 49.26 49.03 49.12 0.0M
2022-08-15 49.31 49.40 49.25 49.27 0.0M
2022-08-12 49.08 49.44 49.01 49.35 0.0M
2022-08-11 49.43 49.51 48.88 48.91 0.1M
2022-08-10 49.12 49.17 49.03 49.10 0.0M
2022-08-09 48.71 48.71 48.49 48.49 0.0M
2022-08-08 48.95 49.12 48.76 48.79 0.0M
2022-08-05 48.39 48.77 48.35 48.75 0.1M
2022-08-04 48.83 48.95 48.73 48.95 0.0M
2022-08-03 48.59 48.83 48.47 48.83 0.0M
2022-08-02 48.58 48.58 48.40 48.40 0.0M
2022-08-01 48.40 48.65 48.40 48.58 0.0M
2022-07-29 48.82 49.06 48.77 48.99 0.0M
2022-07-28 48.58 48.84 48.37 48.83 0.1M
2022-07-27 48.05 48.45 48.05 48.24 0.0M
2022-07-26 47.97 48.00 47.82 47.82 0.0M
2022-07-25 48.12 48.18 47.96 48.08 0.1M
2022-07-22 48.30 48.47 47.97 48.11 0.1M
2022-07-21 47.61 48.19 47.58 48.17 0.1M
2022-07-20 47.59 47.91 47.56 47.64 0.0M
2022-07-19 47.04 47.54 47.04 47.45 0.0M
2022-07-18 47.35 47.35 46.81 46.83 0.0M
2022-07-15 46.96 47.23 46.88 47.23 0.0M
2022-07-14 46.45 46.75 46.20 46.75 0.0M
2022-07-13 46.43 46.89 46.43 46.83 0.0M
2022-07-12 46.77 46.96 46.75 46.90 0.0M
2022-07-11 46.85 46.95 46.70 46.70 0.0M
2022-07-08 46.70 46.91 46.59 46.91 0.1M
2022-07-07 46.44 46.85 46.43 46.85 0.0M
2022-07-06 46.33 46.33 46.12 46.21 0.0M
2022-07-05 46.08 46.31 45.87 46.29 0.0M
2022-07-01 46.27 46.54 46.20 46.38 0.1M
2022-06-30 46.10 46.25 45.98 46.20 0.0M
2022-06-29 46.30 46.32 46.15 46.29 0.1M
2022-06-28 46.81 46.88 46.34 46.34 0.0M
2022-06-27 47.01 47.07 46.83 46.85 0.0M
2022-06-24 46.89 47.29 46.86 47.01 0.0M
2022-06-23 46.62 46.82 46.59 46.82 0.0M
2022-06-22 46.47 46.66 46.44 46.50 0.0M
2022-06-21 46.79 46.86 46.46 46.51 0.0M
2022-06-17 46.54 46.80 46.40 46.56 0.0M
2022-06-16 46.47 46.62 46.08 46.36 0.1M
2022-06-15 46.60 47.27 46.53 47.02 0.1M
2022-06-14 46.32 46.55 46.03 46.26 0.0M
2022-06-13 46.85 46.85 45.77 45.99 0.2M
2022-06-10 47.94 47.94 47.40 47.53 0.0M
2022-06-09 48.65 48.72 48.39 48.40 0.0M
2022-06-08 49.00 49.00 48.76 48.76 0.0M
2022-06-07 48.92 49.17 48.90 49.17 0.0M
2022-06-06 49.44 49.44 49.03 49.03 0.0M
2022-06-03 49.50 49.54 49.40 49.41 0.0M
2022-06-02 49.57 49.79 49.47 49.75 0.2M
2022-06-01 49.75 49.83 49.45 49.55 0.0M
2022-05-31 49.93 49.93 49.80 49.81 0.0M
2022-05-27 50.22 50.28 49.91 50.28 0.0M
2022-05-26 49.34 49.78 49.31 49.78 0.5M
2022-05-25 48.79 49.21 48.79 49.19 0.0M
2022-05-24 48.24 48.60 48.24 48.59 0.0M
2022-05-23 48.30 48.33 48.22 48.31 0.0M
2022-05-20 48.35 48.36 48.03 48.21 0.1M
2022-05-19 47.88 48.29 47.87 48.23 0.1M
2022-05-18 48.14 48.14 47.94 47.97 0.0M
2022-05-17 48.53 48.53 48.28 48.36 0.0M
2022-05-16 48.55 48.55 48.35 48.39 0.0M
2022-05-13 48.58 48.60 48.42 48.49 0.0M
2022-05-12 48.48 48.56 48.30 48.45 0.0M
2022-05-11 48.64 48.82 48.50 48.50 0.0M
2022-05-10 48.84 48.84 48.61 48.69 0.0M
2022-05-09 48.78 48.78 48.55 48.55 0.0M
2022-05-06 49.12 49.19 48.99 49.00 0.0M
2022-05-05 49.92 49.92 49.28 49.32 0.0M
2022-05-04 49.64 50.20 49.63 50.15 0.0M
2022-05-03 49.51 49.70 49.51 49.64 0.0M
2022-05-02 49.51 49.51 49.26 49.29 0.0M
2022-04-29 49.98 49.98 49.65 49.65 0.0M
2022-04-28 50.08 50.17 49.95 50.16 0.0M
2022-04-27 50.22 50.22 49.93 49.93 0.0M
2022-04-26 50.40 50.45 50.24 50.24 0.0M
2022-04-25 50.19 50.24 50.19 50.24 0.0M
2022-04-22 50.19 50.28 50.14 50.17 0.0M
2022-04-21 50.60 50.60 50.39 50.39 0.0M
2022-04-20 50.78 50.78 50.62 50.71 0.0M
2022-04-19 50.52 50.70 50.52 50.59 0.0M
2022-04-18 50.70 50.70 50.63 50.64 0.0M
2022-04-14 50.66 50.71 50.66 50.71 0.0M
2022-04-13 50.92 51.03 50.90 51.03 0.0M
2022-04-12 50.64 50.87 50.64 50.75 0.0M
2022-04-11 50.50 50.52 50.43 50.43 0.0M
2022-04-08 50.82 50.82 50.82 50.82 0.0M
2022-04-07 51.11 51.11 51.11 51.11 0.0M
2022-04-06 51.35 51.35 51.13 51.17 0.0M
2022-04-05 52.08 52.08 51.51 51.51 0.0M
2022-04-04 52.05 52.05 52.05 52.05 0.0M
2022-04-01 51.71 51.71 51.60 51.70 0.0M
2022-03-31 52.29 52.29 52.07 52.07 0.0M
2022-03-30 52.26 52.26 52.18 52.20 0.0M
2022-03-29 52.10 52.35 52.10 52.35 0.0M
2022-03-28 51.45 51.79 51.45 51.78 0.0M
2022-03-25 51.54 51.54 51.50 51.50 0.0M
2022-03-24 51.67 51.84 51.66 51.84 0.0M
2022-03-23 51.80 51.80 51.74 51.74 0.0M
2022-03-22 51.62 51.81 51.62 51.81 0.0M
2022-03-21 52.06 52.06 51.52 51.63 0.0M
2022-03-18 51.89 52.13 51.78 52.13 0.1M
2022-03-17 51.71 51.92 51.70 51.92 0.0M
2022-03-16 51.42 51.64 50.97 51.64 0.1M
2022-03-15 50.88 51.10 50.88 51.02 0.0M
2022-03-14 51.14 51.16 50.66 50.66 0.0M
2022-03-11 51.57 51.58 51.21 51.21 0.0M
2022-03-10 51.68 51.70 51.56 51.56 0.0M
2022-03-09 51.84 52.01 51.83 51.94 0.0M
2022-03-08 51.77 51.88 51.56 51.56 0.0M
2022-03-07 52.09 52.09 51.75 51.75 0.0M
2022-03-04 52.15 52.20 52.13 52.20 0.0M
2022-03-03 52.52 52.52 52.52 52.52 0.0M
2022-03-02 52.59 52.64 52.55 52.60 0.1M
2022-03-01 52.74 52.74 52.47 52.47 0.0M
2022-02-28 52.86 52.86 52.85 52.85 0.0M
2022-02-25 52.71 52.87 52.69 52.83 0.0M
2022-02-24 51.95 52.48 51.93 52.48 0.0M
2022-02-23 52.50 52.50 52.31 52.31 0.0M
2022-02-22 52.49 52.54 52.33 52.40 0.0M
2022-02-18 52.45 52.55 52.39 52.54 0.0M
2022-02-17 52.65 52.65 52.46 52.51 0.0M
2022-02-16 52.41 52.70 52.34 52.70 0.0M
2022-02-15 52.44 52.46 52.27 52.44 0.0M
2022-02-14 52.45 52.55 52.32 52.32 0.0M
2022-02-11 52.80 52.81 52.32 52.38 0.0M
2022-02-10 53.00 53.00 52.68 52.68 0.0M
2022-02-09 53.23 53.28 53.22 53.26 0.0M
2022-02-08 53.10 53.20 53.01 53.04 0.0M
2022-02-07 53.00 53.11 53.00 53.09 0.0M
2022-02-04 53.08 53.22 52.90 53.13 0.1M
2022-02-03 53.54 53.54 53.38 53.38 0.0M
2022-02-02 53.82 53.82 53.66 53.76 0.0M
2022-02-01 53.68 53.70 53.53 53.70 0.0M
2022-01-31 53.48 53.70 53.48 53.70 0.0M
2022-01-28 53.40 53.60 53.30 53.60 0.0M
2022-01-27 53.73 53.86 53.46 53.55 0.0M
2022-01-26 54.16 54.17 53.84 53.86 0.0M
2022-01-25 53.98 53.99 53.87 53.98 0.0M
2022-01-24 54.00 54.10 53.74 54.09 0.2M
2022-01-21 54.17 54.26 54.12 54.17 0.0M
2022-01-20 54.48 54.50 54.18 54.18 0.0M
2022-01-19 54.44 54.48 54.31 54.31 0.0M
2022-01-18 54.38 54.38 54.31 54.33 0.0M
2022-01-14 54.57 54.63 54.52 54.56 0.0M
2022-01-13 54.79 54.79 54.61 54.61 0.0M
2022-01-12 54.76 54.79 54.72 54.77 0.0M
2022-01-11 54.48 54.69 54.38 54.68 0.0M
2022-01-10 54.18 54.48 54.18 54.48 0.0M
2022-01-07 54.53 54.53 54.43 54.45 0.0M
2022-01-06 54.62 54.68 54.56 54.56 0.0M
2022-01-05 55.00 55.00 54.63 54.63 0.0M
2022-01-04 55.11 55.11 54.95 55.01 0.0M
2022-01-03 55.10 55.10 54.98 55.05 0.0M