BNY Mellon US Small Cap Core Equity ETF (BKSE)

BKSE
🏛️ アメリカ →
109.87
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
11:50 111.52 111.52 111.52 111.52 0.4K
13:09 111.38 111.38 111.38 111.38 0.1K
13:21 111.32 111.32 111.32 111.32 0.5K
15:59 110.62 110.62 110.62 110.62 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 109.04 109.87 109.04 109.87 0.0M
2025-09-25 108.44 108.98 108.44 108.75 0.0M
2025-09-24 110.11 110.11 109.68 109.68 0.0M
2025-09-23 111.29 111.52 110.62 110.62 0.0M
2025-09-22 110.26 110.91 110.26 110.91 0.0M
2025-09-19 110.50 110.50 110.50 110.50 0.0M
2025-09-18 110.87 111.47 110.87 111.47 0.0M
2025-09-17 110.13 110.13 109.16 109.16 0.0M
2025-09-16 108.63 109.06 108.42 109.06 0.0M
2025-09-15 109.20 109.31 109.11 109.11 0.0M
2025-09-12 109.68 109.68 109.07 109.07 0.0M
2025-09-11 109.43 110.22 109.43 110.22 0.0M
2025-09-10 108.77 108.94 108.26 108.26 0.0M
2025-09-09 108.43 108.43 108.43 108.43 0.0M
2025-09-08 108.31 109.05 108.31 109.05 0.0M
2025-09-05 109.22 109.22 108.47 109.00 0.0M
2025-09-04 107.44 108.44 107.36 108.44 0.0M
2025-09-03 107.50 107.50 106.81 107.05 0.0M
2025-09-02 106.28 107.25 106.24 107.25 0.0M
2025-08-29 107.89 107.89 107.56 107.71 0.0M
2025-08-28 108.18 108.25 108.01 108.25 0.0M
2025-08-27 108.17 108.17 108.17 108.17 0.0M
2025-08-26 106.91 107.52 106.91 107.32 0.0M
2025-08-25 107.44 107.45 106.98 106.98 0.0M
2025-08-22 106.00 108.06 106.00 107.99 0.0M
2025-08-21 103.76 104.02 103.76 104.02 0.0M
2025-08-20 103.67 103.93 103.36 103.93 0.0M
2025-08-19 104.31 104.32 104.31 104.32 0.0M
2025-08-18 104.69 104.87 104.69 104.86 0.0M
2025-08-15 105.24 105.24 104.49 104.52 0.0M
2025-08-14 104.94 105.32 104.82 105.32 0.0M
2025-08-13 105.31 106.56 105.03 106.56 0.0M
2025-08-12 102.87 104.13 102.87 104.13 0.0M
2025-08-11 101.90 101.90 101.07 101.07 0.0M
2025-08-08 101.36 101.49 101.21 101.21 0.0M
2025-08-07 102.02 102.02 100.61 100.91 0.0M
2025-08-06 101.18 101.23 101.14 101.21 0.0M
2025-08-05 101.17 101.64 100.67 101.64 0.0M
2025-08-04 100.06 101.12 99.90 101.12 0.0M
2025-08-01 99.02 99.60 99.02 99.32 0.0M
2025-07-31 101.74 101.74 101.08 101.08 0.0M
2025-07-30 103.06 103.44 101.86 102.13 0.0M
2025-07-29 103.40 103.40 102.48 102.72 0.0M
2025-07-28 104.01 104.01 103.15 103.24 0.0M
2025-07-25 103.17 103.47 103.06 103.47 0.0M
2025-07-24 103.93 103.93 102.96 102.96 0.0M
2025-07-23 103.84 104.33 103.84 104.33 0.0M
2025-07-22 102.15 103.24 102.15 103.24 0.0M
2025-07-21 102.99 103.19 101.96 101.99 0.6M
2025-07-18 103.49 103.49 102.53 102.53 0.0M
2025-07-17 102.95 103.22 102.77 103.03 0.0M
2025-07-16 101.23 101.75 100.12 101.62 0.0M
2025-07-15 102.39 102.39 100.88 100.88 0.0M
2025-07-14 102.44 102.77 102.26 102.76 0.0M
2025-07-11 102.56 102.74 102.40 102.40 0.0M
2025-07-10 103.02 104.13 102.82 103.66 0.0M
2025-07-09 102.56 102.90 102.16 102.90 0.0M
2025-07-08 101.59 102.27 101.59 102.00 0.0M
2025-07-07 102.36 102.36 101.19 101.19 0.0M
2025-07-03 102.87 102.87 102.66 102.78 0.0M
2025-07-02 101.08 102.12 101.08 102.12 0.0M
2025-07-01 99.76 101.76 99.66 100.77 0.0M
2025-06-30 99.90 99.94 99.68 99.91 0.0M
2025-06-27 99.70 100.32 99.10 99.78 0.0M
2025-06-26 98.96 99.70 98.93 99.70 0.0M
2025-06-25 98.38 98.56 98.20 98.20 0.0M
2025-06-24 98.74 99.26 98.62 99.20 0.0M
2025-06-23 96.88 97.97 95.90 97.97 0.0M
2025-06-20 97.58 97.58 96.92 96.99 0.0M
2025-06-18 97.63 97.68 97.03 97.03 0.0M
2025-06-17 97.34 97.34 96.63 96.63 0.0M
2025-06-16 98.13 98.16 97.59 97.59 0.0M
2025-06-13 96.92 97.72 96.52 96.52 0.0M
2025-06-12 98.08 98.44 98.08 98.39 0.0M
2025-06-11 99.72 99.86 98.71 98.78 0.0M
2025-06-10 99.50 99.50 99.21 99.21 0.0M
2025-06-09 98.67 99.00 98.59 98.78 0.0M
2025-06-06 98.12 98.17 97.77 98.07 0.0M
2025-06-05 96.40 97.23 96.28 96.61 0.0M
2025-06-04 96.71 96.72 96.63 96.66 0.0M
2025-06-03 95.44 96.88 95.44 96.87 0.0M
2025-06-02 95.58 95.58 94.87 95.24 0.0M
2025-05-30 94.88 95.70 94.88 95.49 0.0M
2025-05-29 95.83 95.83 95.31 95.70 0.0M
2025-05-28 96.34 96.34 95.37 95.37 0.0M
2025-05-27 95.25 96.59 95.25 96.55 0.0M
2025-05-23 93.79 94.28 93.79 94.20 0.0M
2025-05-22 93.98 94.81 93.98 94.67 0.0M
2025-05-21 96.20 96.30 94.53 94.53 0.0M
2025-05-20 97.47 97.48 97.06 97.21 0.0M
2025-05-19 96.71 97.34 96.71 97.32 0.3M
2025-05-16 97.05 97.75 97.05 97.75 0.0M
2025-05-15 96.32 96.84 95.98 96.84 0.0M
2025-05-14 96.72 96.72 96.58 96.58 0.0M
2025-05-13 97.24 97.62 97.24 97.29 0.0M
2025-05-12 97.42 97.42 96.21 96.75 0.0M
2025-05-09 94.00 94.00 93.16 93.32 0.0M
2025-05-08 92.26 93.99 92.26 93.27 0.0M
2025-05-07 91.64 91.86 91.18 91.48 0.0M
2025-05-06 90.92 91.56 90.82 91.15 0.0M
2025-05-05 92.12 92.42 91.78 91.78 0.0M
2025-05-02 91.74 92.57 91.74 92.50 0.0M
2025-05-01 90.27 90.96 90.27 90.65 0.0M
2025-04-30 88.50 90.10 88.45 89.84 0.0M
2025-04-29 89.94 90.72 89.22 90.44 0.0M
2025-04-28 90.36 90.36 89.20 90.07 0.0M
2025-04-25 88.84 89.60 88.84 89.60 0.0M
2025-04-24 88.48 89.67 88.48 89.67 0.0M
2025-04-23 89.13 89.96 87.54 87.88 0.0M
2025-04-22 85.84 86.76 85.60 86.63 0.0M
2025-04-21 85.96 85.96 83.73 84.53 0.0M
2025-04-17 86.10 86.64 85.90 86.42 0.0M
2025-04-16 86.18 86.42 85.06 85.72 0.0M
2025-04-15 87.27 87.27 86.40 86.48 0.0M
2025-04-14 87.17 87.17 86.66 86.66 0.0M
2025-04-11 83.97 85.60 83.02 85.50 0.0M
2025-04-10 85.78 85.82 83.24 84.12 0.0M
2025-04-09 80.62 91.82 79.54 88.03 0.0M
2025-04-08 86.84 86.84 80.04 80.66 0.0M
2025-04-07 80.96 85.07 80.96 83.16 0.0M
2025-04-04 85.18 85.18 82.54 84.09 0.3M
2025-04-03 90.16 90.39 88.29 88.29 0.0M
2025-04-02 92.58 94.62 92.58 94.62 0.0M
2025-04-01 92.28 93.40 91.90 93.04 0.0M
2025-03-31 92.33 93.35 92.08 93.29 0.0M
2025-03-28 94.30 94.30 92.70 93.21 0.0M
2025-03-27 94.76 95.88 94.76 95.13 0.0M
2025-03-26 96.86 96.90 95.23 95.58 0.0M
2025-03-25 96.70 96.70 96.30 96.30 0.0M
2025-03-24 95.71 96.72 95.71 96.72 0.0M
2025-03-21 93.92 94.57 93.91 94.39 0.0M
2025-03-20 95.74 95.79 95.00 95.00 0.0M
2025-03-19 94.50 95.94 94.10 95.54 0.0M
2025-03-18 94.68 94.68 93.95 94.16 0.0M
2025-03-17 93.78 95.04 93.78 94.94 0.0M
2025-03-14 92.55 93.74 92.55 93.74 0.0M
2025-03-13 93.17 93.17 91.41 91.41 0.0M
2025-03-12 92.92 93.48 92.55 92.88 0.0M
2025-03-11 93.67 93.67 92.38 93.08 0.0M
2025-03-10 94.27 94.71 92.59 93.28 0.0M
2025-03-07 95.02 95.58 93.55 95.54 0.0M
2025-03-06 95.28 96.18 94.74 94.98 0.0M
2025-03-05 95.84 96.34 94.68 96.34 0.0M
2025-03-04 95.58 96.34 94.16 95.31 0.0M
2025-03-03 99.25 99.26 96.16 96.49 0.0M
2025-02-28 98.07 98.79 97.62 98.79 0.0M
2025-02-27 99.56 99.56 97.92 97.92 0.0M
2025-02-26 100.10 100.15 98.96 99.17 0.0M
2025-02-25 99.00 99.29 99.00 99.29 0.0M
2025-02-24 99.32 100.07 99.32 99.56 0.0M
2025-02-21 101.60 101.82 100.06 100.06 0.0M
2025-02-20 102.46 102.88 102.41 102.80 0.0M
2025-02-19 103.70 103.74 103.46 103.67 0.0M
2025-02-18 103.13 104.14 103.13 104.11 0.0M
2025-02-14 103.39 103.49 103.32 103.32 0.0M
2025-02-13 102.85 103.46 102.64 103.46 0.0M
2025-02-12 101.94 102.35 101.94 102.35 0.0M
2025-02-11 103.14 103.65 103.12 103.19 0.0M
2025-02-10 103.73 103.86 103.49 103.74 0.0M
2025-02-07 104.88 104.88 103.34 103.40 0.0M
2025-02-06 105.24 105.26 104.40 104.57 0.0M
2025-02-05 104.60 105.00 104.54 104.93 0.0M
2025-02-04 102.87 104.12 102.87 104.11 0.0M
2025-02-03 101.82 103.24 101.53 102.77 0.0M
2025-01-31 104.99 105.42 103.92 104.14 0.0M
2025-01-30 104.92 105.52 104.59 105.01 0.0M
2025-01-29 104.46 104.46 103.23 103.80 0.0M
2025-01-28 103.92 104.27 103.66 104.03 0.0M
2025-01-27 104.21 104.23 103.86 103.86 0.0M
2025-01-24 105.24 105.50 104.87 104.98 0.0M
2025-01-23 104.68 105.28 104.68 105.28 0.0M
2025-01-22 105.34 105.34 104.93 104.96 0.0M
2025-01-21 104.52 105.60 104.52 105.60 0.0M
2025-01-17 104.13 104.13 103.52 103.76 0.0M
2025-01-16 103.19 103.26 102.94 103.26 0.0M
2025-01-15 102.93 102.98 102.77 102.94 0.0M
2025-01-14 100.85 101.08 100.07 101.08 0.0M
2025-01-13 98.24 99.89 98.24 99.89 0.0M
2025-01-10 99.67 99.78 98.84 99.41 0.0M
2025-01-08 100.32 101.30 100.24 101.30 0.0M
2025-01-07 101.91 101.97 101.36 101.54 0.0M
2025-01-06 102.67 103.33 102.26 102.26 0.0M
2025-01-03 101.94 102.24 101.93 102.24 0.0M
2025-01-02 101.54 102.06 100.37 100.78 0.0M