Brookstone Growth Stock ETF (BAMG)

BAMG
🏛️ アメリカ →
38.03
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 37.83 38.03 37.83 38.03 0.0M
2025-09-25 37.74 37.74 37.49 37.64 0.0M
2025-09-24 38.15 38.15 38.00 38.00 0.0M
2025-09-23 38.46 38.46 38.13 38.19 0.0M
2025-09-22 38.24 38.48 38.24 38.43 0.3M
2025-09-19 38.14 38.27 38.08 38.22 0.0M
2025-09-18 37.94 38.03 37.94 37.96 0.0M
2025-09-17 37.66 37.76 37.65 37.73 0.0M
2025-09-16 37.66 37.66 37.55 37.58 0.0M
2025-09-15 37.52 37.64 37.52 37.64 0.0M
2025-09-12 37.27 37.30 37.20 37.20 0.0M
2025-09-11 37.13 37.36 37.13 37.32 0.0M
2025-09-10 37.23 37.23 36.78 36.85 0.0M
2025-09-09 37.06 37.19 37.04 37.19 0.0M
2025-09-08 37.08 37.11 37.01 37.08 0.0M
2025-09-05 36.82 36.95 36.74 36.93 0.0M
2025-09-04 36.65 36.83 36.45 36.83 0.0M
2025-09-03 36.56 36.68 36.53 36.68 0.0M
2025-09-02 36.27 36.46 36.27 36.46 0.0M
2025-08-29 36.69 36.72 36.69 36.72 0.0M
2025-08-28 36.68 36.87 36.68 36.85 0.0M
2025-08-27 36.49 36.59 36.49 36.57 0.0M
2025-08-26 36.26 36.41 36.24 36.34 0.0M
2025-08-25 36.44 36.46 36.28 36.31 0.0M
2025-08-22 36.47 36.56 36.47 36.52 0.0M
2025-08-21 36.02 36.02 35.84 35.96 0.0M
2025-08-20 36.03 36.15 36.03 36.10 0.0M
2025-08-19 36.48 36.48 36.15 36.21 0.0M
2025-08-18 36.31 36.32 36.25 36.32 0.0M
2025-08-15 36.25 36.32 36.25 36.26 0.0M
2025-08-14 36.38 36.38 36.29 36.33 0.0M
2025-08-13 36.34 36.49 36.29 36.48 0.0M
2025-08-12 35.88 36.16 35.88 36.15 0.0M
2025-08-11 35.98 36.06 35.72 35.72 0.0M
2025-08-08 35.99 36.02 35.97 35.97 0.0M
2025-08-07 36.81 36.81 36.02 36.31 0.0M
2025-08-06 36.71 36.96 36.71 36.93 0.3M
2025-08-05 36.80 36.80 36.61 36.61 0.0M
2025-08-04 36.70 36.95 36.70 36.95 0.0M
2025-08-01 36.31 36.40 36.31 36.39 0.0M
2025-07-31 37.33 37.33 36.95 36.95 0.0M
2025-07-30 37.24 37.24 37.02 37.19 0.0M
2025-07-29 37.33 37.34 37.33 37.33 0.0M
2025-07-28 37.68 37.68 37.60 37.64 0.0M
2025-07-25 37.55 37.55 37.55 37.55 0.0M
2025-07-24 37.46 37.46 37.39 37.39 0.0M
2025-07-23 37.21 37.22 37.17 37.18 0.0M
2025-07-22 36.80 36.96 36.74 36.95 0.0M
2025-07-21 36.95 37.04 36.89 36.89 0.0M
2025-07-18 36.98 36.99 36.77 36.83 0.0M
2025-07-17 36.81 36.87 36.80 36.82 0.0M
2025-07-16 36.46 36.64 36.39 36.61 0.0M
2025-07-15 36.65 36.67 36.50 36.50 0.0M
2025-07-14 36.45 36.74 36.45 36.68 0.0M
2025-07-11 36.52 36.57 36.44 36.44 0.0M
2025-07-10 36.74 36.83 36.70 36.73 0.0M
2025-07-09 37.03 37.03 36.89 36.89 0.0M
2025-07-08 36.84 36.88 36.80 36.81 0.0M
2025-07-07 36.79 36.84 36.69 36.76 0.0M
2025-07-03 36.84 36.98 36.84 36.95 0.0M
2025-07-02 36.37 36.50 36.37 36.50 0.0M
2025-07-01 36.30 36.30 36.09 36.28 0.0M
2025-06-30 36.21 36.28 36.16 36.28 0.1M
2025-06-27 36.03 36.12 35.82 36.00 0.1M
2025-06-26 35.71 35.88 35.71 35.87 0.1M
2025-06-25 35.70 35.70 35.52 35.58 0.0M
2025-06-24 35.39 35.71 35.39 35.65 0.0M
2025-06-23 35.04 35.13 34.73 35.13 0.0M
2025-06-20 35.18 35.18 34.72 34.80 0.0M
2025-06-18 35.16 35.16 34.92 34.95 0.0M
2025-06-17 35.12 35.18 35.11 35.14 0.0M
2025-06-16 35.48 35.49 35.36 35.38 0.0M
2025-06-13 35.04 35.28 34.95 34.98 0.0M
2025-06-12 35.35 35.38 35.35 35.36 0.0M
2025-06-11 35.33 35.34 35.08 35.17 0.0M
2025-06-10 35.11 35.28 35.11 35.24 0.0M
2025-06-09 35.09 35.15 35.09 35.11 0.0M
2025-06-06 34.93 35.00 34.93 34.98 0.0M
2025-06-05 34.72 34.82 34.45 34.54 0.0M
2025-06-04 34.79 34.79 34.72 34.72 0.0M
2025-06-03 34.55 34.75 34.55 34.75 0.0M
2025-06-02 34.54 34.57 34.52 34.56 0.0M
2025-05-30 34.37 34.56 34.37 34.55 0.0M
2025-05-29 34.55 34.55 34.38 34.47 0.0M
2025-05-28 34.65 34.67 34.49 34.53 0.0M
2025-05-27 34.33 34.58 34.33 34.58 0.0M
2025-05-23 33.55 33.93 33.55 33.86 0.0M
2025-05-22 33.82 34.17 33.82 34.00 0.0M
2025-05-21 34.36 34.36 33.81 33.89 0.0M
2025-05-20 34.61 34.61 34.37 34.53 0.0M
2025-05-19 34.33 34.75 34.33 34.69 0.0M
2025-05-16 34.51 34.70 34.51 34.70 0.0M
2025-05-15 34.33 34.59 34.28 34.48 0.0M
2025-05-14 34.36 34.40 34.34 34.36 0.2M
2025-05-13 34.43 34.49 34.36 34.38 0.0M
2025-05-12 33.70 34.00 33.70 33.99 0.0M
2025-05-09 32.72 32.86 32.72 32.79 0.0M
2025-05-08 32.88 33.15 32.78 32.89 0.0M
2025-05-07 32.79 32.82 32.65 32.82 0.0M
2025-05-06 32.57 32.82 32.56 32.66 0.0M
2025-05-05 32.93 33.05 32.89 32.90 0.0M
2025-05-02 32.84 32.99 32.84 32.92 0.0M
2025-05-01 32.52 32.68 32.29 32.29 0.0M
2025-04-30 31.64 32.31 31.63 32.24 0.0M
2025-04-29 32.04 32.20 32.04 32.16 0.0M
2025-04-28 32.08 32.08 31.84 31.92 0.0M
2025-04-25 31.65 31.99 31.65 31.98 0.0M
2025-04-24 31.19 31.66 31.19 31.66 0.0M
2025-04-23 31.22 31.25 30.62 30.75 0.0M
2025-04-22 29.65 30.16 29.65 30.16 0.0M
2025-04-21 29.84 29.84 29.28 29.51 0.0M
2025-04-17 30.39 30.52 30.27 30.27 0.0M
2025-04-16 30.48 30.76 29.89 30.21 0.0M
2025-04-15 31.11 31.11 30.82 30.91 0.0M
2025-04-14 31.01 31.01 30.63 30.83 0.0M
2025-04-11 30.49 30.66 30.49 30.58 0.0M
2025-04-10 29.56 30.17 29.56 30.17 0.0M
2025-04-09 28.32 31.32 28.32 31.32 0.0M
2025-04-08 29.95 29.95 28.05 28.41 0.0M
2025-04-07 27.65 29.03 27.57 28.84 0.0M
2025-04-04 29.56 29.56 28.89 28.89 0.0M
2025-04-03 31.17 31.19 30.69 30.70 0.0M
2025-04-02 31.66 32.32 31.66 32.32 0.0M
2025-04-01 32.04 32.09 31.78 32.09 0.1M
2025-03-31 31.27 32.01 31.27 31.93 0.0M
2025-03-28 31.93 31.93 31.75 31.81 0.0M
2025-03-27 32.65 32.67 32.52 32.52 0.0M
2025-03-26 32.87 32.87 32.67 32.77 0.0M
2025-03-25 33.21 33.25 33.14 33.23 0.0M
2025-03-24 33.10 33.16 33.09 33.16 0.0M
2025-03-21 32.15 32.54 32.15 32.54 0.0M
2025-03-20 32.64 32.64 32.54 32.54 0.0M
2025-03-19 32.28 32.85 32.28 32.58 0.0M
2025-03-18 32.24 32.28 32.11 32.15 0.0M
2025-03-17 32.24 32.63 32.24 32.53 0.0M
2025-03-14 31.95 32.29 31.95 32.29 0.0M
2025-03-13 31.68 31.69 31.54 31.56 0.0M
2025-03-12 32.15 32.27 32.14 32.17 0.0M
2025-03-11 32.00 32.19 31.96 31.96 0.0M
2025-03-10 32.83 32.83 32.18 32.23 0.0M
2025-03-07 33.07 33.43 33.07 33.35 0.0M
2025-03-06 33.66 33.66 33.07 33.23 0.0M
2025-03-05 33.56 34.05 33.56 33.96 0.0M
2025-03-04 33.56 33.85 33.49 33.55 0.0M
2025-03-03 34.47 34.47 33.69 33.87 0.0M
2025-02-28 34.04 34.39 33.88 34.39 0.0M
2025-02-27 34.61 34.64 33.87 33.87 0.0M
2025-02-26 34.72 34.76 34.36 34.47 0.0M
2025-02-25 34.40 34.59 34.40 34.50 0.0M
2025-02-24 34.71 34.84 34.68 34.69 0.0M
2025-02-21 35.53 35.53 34.92 34.94 0.0M
2025-02-20 35.90 35.90 35.55 35.76 0.0M
2025-02-19 35.72 35.98 35.71 35.96 0.0M
2025-02-18 35.81 35.90 35.75 35.90 0.0M
2025-02-14 35.84 35.84 35.80 35.82 0.0M
2025-02-13 35.51 35.85 35.51 35.85 0.0M
2025-02-12 35.18 35.47 35.18 35.34 0.0M
2025-02-11 35.44 35.48 35.40 35.40 0.0M
2025-02-10 35.66 35.67 35.61 35.64 0.0M
2025-02-07 35.39 35.39 35.27 35.33 0.0M
2025-02-06 35.18 35.21 35.10 35.20 0.0M
2025-02-05 35.21 35.39 35.11 35.39 0.0M
2025-02-04 35.09 35.52 35.09 35.47 0.0M
2025-02-03 34.97 35.44 34.97 35.26 0.0M
2025-01-31 35.94 35.94 35.48 35.53 0.0M
2025-01-30 35.60 35.76 35.60 35.69 0.0M
2025-01-29 35.59 35.61 35.51 35.55 0.0M
2025-01-28 35.87 35.90 35.86 35.86 0.0M
2025-01-27 35.54 35.54 35.33 35.49 0.0M
2025-01-24 35.70 35.70 35.52 35.61 0.0M
2025-01-23 35.41 35.68 35.41 35.68 0.0M
2025-01-22 35.59 35.72 35.56 35.58 0.0M
2025-01-21 35.18 35.35 35.18 35.31 0.0M
2025-01-17 35.05 35.13 35.01 35.02 0.0M
2025-01-16 34.74 34.86 34.70 34.71 0.0M
2025-01-15 34.79 34.83 34.63 34.79 0.0M
2025-01-14 34.21 34.28 34.02 34.15 0.0M
2025-01-13 34.06 34.19 34.05 34.19 0.0M
2025-01-10 34.25 34.32 34.00 34.12 0.0M
2025-01-08 34.30 34.56 34.30 34.55 0.0M
2025-01-07 34.85 34.85 34.35 34.47 0.0M
2025-01-06 35.01 35.01 34.78 34.87 0.0M
2025-01-03 34.43 34.69 34.35 34.69 0.0M
2025-01-02 34.60 34.60 34.00 34.16 0.0M