Breakwave Dry Bulk Shipping ETF (BDRY)

BDRY
🏛️ アメリカ →
8.05
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
2021-12-31 29.79 29.79 29.38 29.49 0.1M
2021-12-30 29.02 29.85 29.02 29.60 0.1M
2021-12-29 28.06 28.34 27.92 28.25 0.1M
2021-12-28 26.49 26.71 26.37 26.49 0.1M
2021-12-27 26.83 26.83 26.42 26.70 0.1M
2021-12-23 26.25 26.88 26.25 26.77 0.1M
2021-12-22 26.03 26.38 25.89 26.27 0.1M
2021-12-21 25.56 25.71 24.98 25.04 0.2M
2021-12-20 24.91 25.79 24.86 25.72 0.2M
2021-12-17 23.97 24.26 23.81 23.95 0.1M
2021-12-16 24.24 24.54 24.12 24.28 0.1M
2021-12-15 24.29 24.79 23.81 24.79 0.1M
2021-12-14 25.66 25.70 23.61 23.61 0.6M
2021-12-13 28.15 28.40 27.72 27.83 0.1M
2021-12-10 27.89 28.52 27.52 28.14 0.2M
2021-12-09 26.51 27.50 26.41 27.17 0.7M
2021-12-08 28.64 28.94 28.15 28.46 0.3M
2021-12-07 29.75 30.46 29.50 30.44 0.3M
2021-12-06 30.00 30.24 29.50 29.60 0.3M
2021-12-03 29.28 29.80 29.28 29.59 0.2M
2021-12-02 28.30 29.00 28.25 28.72 0.3M
2021-12-01 27.00 28.13 27.00 27.79 0.2M
2021-11-30 27.50 27.69 26.29 26.65 0.2M
2021-11-29 26.26 27.08 26.08 26.96 0.3M
2021-11-26 24.93 25.90 24.57 24.73 0.5M
2021-11-24 24.11 25.26 24.03 25.20 0.3M
2021-11-23 23.68 23.79 23.09 23.39 0.3M
2021-11-22 25.63 25.75 24.51 24.89 0.4M
2021-11-19 23.87 24.87 23.68 24.79 0.4M
2021-11-18 21.89 22.25 21.50 22.23 0.2M
2021-11-17 19.80 20.74 19.71 20.45 0.2M
2021-11-16 19.23 20.13 19.12 19.65 0.9M
2021-11-15 21.60 21.98 21.20 21.67 0.2M
2021-11-12 21.79 22.79 21.79 22.63 0.2M
2021-11-11 22.27 22.33 21.50 21.94 0.3M
2021-11-10 23.05 23.11 22.18 22.70 0.4M
2021-11-09 25.06 25.06 23.53 24.22 0.5M
2021-11-08 24.34 25.17 24.34 25.16 0.3M
2021-11-05 23.53 23.53 22.80 23.05 0.2M
2021-11-04 22.27 23.07 22.27 23.07 0.5M
2021-11-03 22.06 22.20 20.75 20.82 0.4M
2021-11-02 23.50 23.80 22.35 22.88 0.6M
2021-11-01 27.89 27.90 25.75 26.40 0.4M
2021-10-29 30.98 30.98 30.04 30.04 0.2M
2021-10-28 29.90 30.37 29.42 30.37 0.2M
2021-10-27 28.03 29.48 27.92 29.48 0.3M
2021-10-26 27.92 28.00 27.28 27.76 0.8M
2021-10-25 32.38 32.38 30.60 30.61 0.8M
2021-10-22 32.73 33.07 31.90 32.20 0.6M
2021-10-21 34.89 34.95 33.92 34.57 0.4M
2021-10-20 38.70 38.70 36.65 37.31 0.3M
2021-10-19 38.81 39.06 38.33 38.48 0.4M
2021-10-18 35.88 37.30 35.88 37.29 0.2M
2021-10-15 35.78 35.97 35.15 35.30 0.7M
2021-10-14 37.33 37.74 37.13 37.28 0.2M
2021-10-13 36.76 37.15 36.61 36.89 0.7M
2021-10-12 38.17 38.42 37.45 37.63 0.6M
2021-10-11 40.64 41.21 40.30 40.96 0.4M
2021-10-08 38.86 39.33 38.72 39.23 0.3M
2021-10-07 39.30 39.30 38.12 38.84 0.6M
2021-10-06 42.03 42.22 40.48 41.51 0.5M
2021-10-05 41.28 41.46 40.76 41.25 0.4M
2021-10-04 37.59 37.82 37.13 37.77 0.3M
2021-10-01 36.25 36.95 36.25 36.90 0.2M
2021-09-30 35.40 36.16 34.94 36.01 0.2M
2021-09-29 36.00 36.38 35.31 35.68 0.6M
2021-09-28 36.74 36.74 35.88 36.57 0.6M
2021-09-27 33.65 34.45 33.65 34.35 0.4M
2021-09-24 32.00 32.57 32.00 32.48 0.2M
2021-09-23 31.99 32.11 31.68 31.86 0.2M
2021-09-22 30.78 31.00 30.45 30.74 0.1M
2021-09-21 30.92 31.00 30.75 30.90 0.2M
2021-09-20 29.36 29.65 28.87 28.90 0.5M
2021-09-17 30.62 30.94 30.61 30.73 0.2M
2021-09-16 30.59 30.84 30.45 30.65 0.1M
2021-09-15 30.12 30.20 29.61 30.20 0.1M
2021-09-14 29.88 30.05 29.61 29.88 0.2M
2021-09-13 30.81 31.00 30.75 30.83 0.3M
2021-09-10 29.79 30.18 29.79 30.12 0.4M
2021-09-09 28.48 29.50 28.48 29.35 0.4M
2021-09-08 27.48 27.94 27.48 27.67 0.1M
2021-09-07 27.10 27.10 26.69 26.90 0.2M
2021-09-03 27.50 27.50 27.26 27.36 0.2M
2021-09-02 28.27 28.52 28.06 28.26 0.1M
2021-09-01 27.94 28.08 27.63 27.73 0.2M
2021-08-31 28.60 28.60 28.17 28.33 0.3M
2021-08-30 30.03 30.03 29.82 29.94 0.1M
2021-08-27 30.28 30.28 29.82 30.00 0.1M
2021-08-26 30.29 30.80 30.24 30.74 0.1M
2021-08-25 29.49 29.65 29.31 29.40 0.2M
2021-08-24 30.62 30.62 30.06 30.37 0.2M
2021-08-23 30.42 30.43 30.15 30.33 0.1M
2021-08-20 29.66 30.00 29.65 29.98 0.1M
2021-08-19 29.53 29.70 29.22 29.27 0.2M
2021-08-18 30.02 30.13 29.60 29.60 0.2M
2021-08-17 29.04 29.59 29.04 29.21 0.4M
2021-08-16 28.36 28.89 28.36 28.78 0.2M
2021-08-13 28.10 28.46 27.91 27.97 0.1M
2021-08-12 28.03 28.49 28.01 28.25 0.2M
2021-08-11 27.50 27.88 27.50 27.77 0.1M
2021-08-10 27.00 27.13 26.84 27.01 0.1M
2021-08-09 26.81 26.81 26.33 26.42 0.1M
2021-08-06 26.69 26.69 26.38 26.60 0.0M
2021-08-05 27.22 27.22 26.62 26.73 0.1M
2021-08-04 27.03 27.50 27.03 27.19 0.2M
2021-08-03 26.61 26.83 26.48 26.63 0.1M
2021-08-02 26.49 26.78 26.37 26.55 0.1M
2021-07-30 26.45 26.56 25.76 25.80 0.2M
2021-07-29 25.94 26.80 25.94 26.65 0.2M
2021-07-28 25.10 25.49 25.01 25.49 0.1M
2021-07-27 24.50 24.63 24.26 24.63 0.2M
2021-07-26 26.39 26.39 25.29 25.63 0.3M
2021-07-23 27.00 27.12 26.90 27.09 0.1M
2021-07-22 26.46 26.58 26.12 26.58 0.2M
2021-07-21 26.30 26.45 25.91 26.10 0.2M
2021-07-20 25.87 25.92 25.31 25.48 0.1M
2021-07-19 25.75 26.00 25.23 25.33 0.4M
2021-07-16 24.60 24.90 24.50 24.51 0.2M
2021-07-15 24.15 24.81 24.15 24.45 0.3M
2021-07-14 23.50 23.50 23.00 23.15 0.6M
2021-07-13 23.78 24.67 23.63 24.49 0.5M
2021-07-12 26.09 26.20 25.22 25.34 0.3M
2021-07-09 26.91 27.06 26.62 26.79 0.2M
2021-07-08 26.69 26.71 26.00 26.34 0.2M
2021-07-07 27.50 27.70 26.83 26.92 0.5M
2021-07-06 25.35 25.50 25.03 25.26 0.8M
2021-07-02 27.00 27.07 26.43 26.87 0.3M
2021-07-01 27.97 28.08 27.00 27.32 0.4M
2021-06-30 28.50 29.38 28.25 29.35 0.2M
2021-06-29 28.59 29.12 28.50 28.82 0.4M
2021-06-28 29.96 29.96 28.82 28.93 0.4M
2021-06-25 29.49 29.99 29.49 29.96 0.5M
2021-06-24 28.50 28.86 28.48 28.84 0.5M
2021-06-23 28.03 28.25 27.78 27.88 0.3M
2021-06-22 26.25 27.10 26.01 27.05 0.3M
2021-06-21 26.45 26.60 26.00 26.56 0.2M
2021-06-18 26.54 27.31 26.50 27.07 0.4M
2021-06-17 29.07 29.07 28.02 28.07 0.6M
2021-06-16 29.95 30.20 29.27 30.14 0.5M
2021-06-15 28.18 29.33 28.10 28.99 0.6M
2021-06-14 27.83 27.83 26.93 27.00 0.4M
2021-06-11 27.75 28.00 27.51 27.82 0.5M
2021-06-10 26.25 27.24 26.25 27.05 0.6M
2021-06-09 24.50 25.21 24.46 24.99 0.7M
2021-06-08 23.00 23.18 22.90 23.11 0.4M
2021-06-07 23.01 23.06 22.34 22.66 0.4M
2021-06-04 23.18 23.69 22.93 23.50 0.3M
2021-06-03 22.55 22.99 22.44 22.71 0.3M
2021-06-02 23.30 23.50 22.45 22.58 0.6M
2021-06-01 24.00 24.37 23.78 23.85 0.3M
2021-05-28 23.06 23.43 23.00 23.00 0.4M
2021-05-27 23.82 24.00 23.51 23.92 0.2M
2021-05-26 23.07 24.48 22.90 23.96 0.6M
2021-05-25 24.31 24.64 23.83 23.96 0.8M
2021-05-24 25.58 25.58 24.55 25.24 0.8M
2021-05-21 26.40 26.87 26.13 26.86 0.7M
2021-05-20 25.16 25.75 25.02 25.62 0.5M
2021-05-19 24.51 25.35 24.12 24.45 0.6M
2021-05-18 23.14 24.26 23.14 24.08 0.6M
2021-05-17 22.35 22.70 21.75 21.93 0.8M
2021-05-14 23.01 23.38 22.63 22.95 0.9M
2021-05-13 23.80 24.20 23.65 23.96 0.5M
2021-05-12 24.55 24.55 23.58 24.20 0.9M
2021-05-11 25.78 25.99 25.25 25.99 1.0M
2021-05-10 27.50 27.74 27.05 27.59 1.1M
2021-05-07 25.50 26.11 25.18 25.90 0.6M
2021-05-06 24.89 24.92 23.29 23.56 1.4M
2021-05-05 27.22 27.50 26.20 26.67 1.6M
2021-05-04 26.13 26.32 25.45 26.21 1.0M
2021-05-03 24.91 25.39 24.75 25.08 0.9M
2021-04-30 24.03 24.78 24.03 24.70 0.6M
2021-04-29 23.85 24.10 23.60 24.01 0.5M
2021-04-28 23.25 23.56 22.84 23.52 0.6M
2021-04-27 22.40 23.00 22.34 22.98 0.6M
2021-04-26 21.67 21.69 21.30 21.40 0.3M
2021-04-23 20.99 21.37 20.85 20.92 0.2M
2021-04-22 21.11 21.11 20.31 20.47 0.3M
2021-04-21 21.25 22.15 21.25 21.88 0.6M
2021-04-20 20.10 20.48 20.03 20.45 0.3M
2021-04-19 20.07 20.10 19.90 20.00 0.2M
2021-04-16 19.77 20.17 19.70 19.79 0.3M
2021-04-15 19.49 20.42 19.37 20.30 0.4M
2021-04-14 18.50 18.90 17.85 18.79 0.3M
2021-04-13 17.76 17.76 17.01 17.07 0.2M
2021-04-12 18.01 18.30 17.91 18.08 0.2M
2021-04-09 16.84 17.59 16.80 17.52 0.1M
2021-04-08 16.09 16.69 15.57 16.53 0.4M
2021-04-07 17.40 17.71 16.85 16.97 0.2M
2021-04-06 18.07 18.18 17.31 17.57 0.4M
2021-04-05 18.14 18.27 17.68 18.21 0.7M
2021-04-01 17.40 18.02 17.33 17.93 0.2M
2021-03-31 16.27 17.00 16.27 16.92 0.2M
2021-03-30 16.18 16.50 16.17 16.50 0.2M
2021-03-29 17.88 17.88 16.65 16.87 0.2M
2021-03-26 19.00 19.00 18.21 18.42 0.2M
2021-03-25 18.79 19.43 18.07 19.30 0.4M
2021-03-24 16.78 17.46 15.74 17.24 0.5M
2021-03-23 17.80 17.80 16.61 16.70 0.5M
2021-03-22 19.80 19.80 18.87 19.06 0.3M
2021-03-19 20.40 20.70 19.30 19.57 0.4M
2021-03-18 20.81 20.84 19.72 20.33 0.7M
2021-03-17 18.59 19.54 18.54 19.50 0.3M
2021-03-16 17.67 18.19 17.50 18.00 0.4M
2021-03-15 17.46 17.97 17.02 17.95 0.3M
2021-03-12 16.35 16.60 16.15 16.59 0.1M
2021-03-11 16.34 16.39 15.61 16.20 0.1M
2021-03-10 15.70 15.80 15.25 15.32 0.3M
2021-03-09 16.58 16.66 15.51 16.33 0.4M
2021-03-08 16.66 16.66 16.45 16.50 0.4M
2021-03-05 16.00 16.35 15.59 16.25 0.3M
2021-03-04 15.63 15.63 14.75 15.26 0.2M
2021-03-03 15.50 15.50 14.89 15.28 0.2M
2021-03-02 14.34 14.90 14.14 14.89 0.2M
2021-03-01 13.00 13.35 12.97 13.02 0.0M
2021-02-26 13.43 13.43 12.66 12.71 0.1M
2021-02-25 13.17 13.64 13.04 13.31 0.1M
2021-02-24 12.66 13.36 12.51 13.17 0.1M
2021-02-23 12.80 13.49 12.51 13.34 0.2M
2021-02-22 14.50 14.80 13.61 13.74 0.2M
2021-02-19 13.79 14.50 13.79 14.50 0.2M
2021-02-18 13.91 14.00 13.00 13.52 0.4M
2021-02-17 17.25 17.35 15.90 16.66 0.4M
2021-02-16 14.97 16.19 14.92 15.82 0.5M
2021-02-12 12.06 12.76 12.06 12.43 0.4M
2021-02-11 10.74 11.55 10.58 11.55 0.1M
2021-02-10 10.55 10.84 10.55 10.75 0.1M
2021-02-09 10.21 10.30 9.98 10.10 0.1M
2021-02-08 10.01 10.05 9.57 9.79 0.1M
2021-02-05 10.25 10.35 10.02 10.24 0.1M
2021-02-04 9.45 9.95 9.45 9.81 0.0M
2021-02-03 9.36 9.55 9.36 9.45 0.1M
2021-02-02 9.37 9.37 9.21 9.23 0.1M
2021-02-01 10.46 10.46 10.00 10.19 0.0M
2021-01-29 9.86 10.53 9.86 10.34 0.1M
2021-01-28 10.00 10.00 9.57 9.76 0.1M
2021-01-27 9.63 10.10 9.63 10.02 0.1M
2021-01-26 10.17 10.17 9.58 9.60 0.3M
2021-01-25 10.68 10.71 10.31 10.70 0.1M
2021-01-22 11.04 11.06 10.72 11.00 0.1M
2021-01-21 10.84 11.50 10.84 11.33 0.2M
2021-01-20 10.71 10.85 10.71 10.80 0.0M
2021-01-19 11.13 11.20 10.55 10.71 0.2M
2021-01-15 11.50 11.50 11.00 11.04 0.1M
2021-01-14 10.39 10.54 10.10 10.47 0.1M
2021-01-13 9.90 9.99 9.51 9.96 0.3M
2021-01-12 10.31 11.50 10.31 10.59 0.5M
2021-01-11 11.35 12.10 11.32 11.80 0.4M
2021-01-08 10.01 10.57 10.01 10.34 0.4M
2021-01-07 9.00 9.34 9.00 9.32 0.3M
2021-01-06 8.50 8.74 8.38 8.53 0.1M
2021-01-05 8.49 8.94 8.49 8.56 0.2M
2021-01-04 8.00 8.60 8.00 8.47 0.2M