Neuberger Berman Disrupters ETF (NBDS)

NBDS
🏛️ アメリカ →
35.73
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
2024-12-31 30.00 30.00 29.76 29.76 0.0M
2024-12-30 30.01 30.32 29.96 30.19 0.0M
2024-12-27 30.52 30.52 30.52 30.52 0.0M
2024-12-26 30.85 31.05 30.85 30.90 0.0M
2024-12-24 30.79 31.00 30.79 31.00 0.0M
2024-12-23 30.50 30.60 30.49 30.60 0.0M
2024-12-20 29.98 30.69 29.98 30.36 0.0M
2024-12-19 30.13 30.14 30.13 30.14 0.0M
2024-12-18 31.39 31.39 30.20 30.20 0.0M
2024-12-17 31.27 31.34 31.27 31.34 0.0M
2024-12-16 31.23 31.36 31.23 31.33 0.0M
2024-12-13 30.94 30.98 30.92 30.98 0.0M
2024-12-12 31.31 31.32 31.24 31.24 0.0M
2024-12-11 31.32 31.47 31.32 31.42 0.0M
2024-12-10 31.58 31.58 30.85 30.85 0.0M
2024-12-09 31.50 31.50 31.38 31.38 0.0M
2024-12-06 31.92 31.92 31.69 31.88 0.0M
2024-12-05 31.75 31.75 31.75 31.75 0.0M
2024-12-04 32.01 32.01 32.01 32.01 0.0M
2024-12-03 31.37 31.37 31.37 31.37 0.0M
2024-12-02 31.14 31.20 31.14 31.20 0.0M
2024-11-29 30.93 30.93 30.93 30.93 0.0M
2024-11-27 30.42 30.56 30.33 30.56 0.0M
2024-11-26 31.03 31.03 30.93 30.93 0.0M
2024-11-25 31.33 31.33 30.84 30.84 0.0M
2024-11-22 30.98 30.98 30.98 30.98 0.0M
2024-11-21 30.88 31.13 30.88 31.13 0.0M
2024-11-20 30.58 30.58 30.58 30.58 0.0M
2024-11-19 30.05 30.53 30.05 30.53 0.0M
2024-11-18 29.81 30.10 29.81 30.06 0.0M
2024-11-15 29.94 30.00 29.94 30.00 0.0M
2024-11-14 31.13 31.13 30.84 30.84 0.0M
2024-11-13 31.28 31.28 31.06 31.06 0.0M
2024-11-12 31.06 31.09 31.04 31.04 0.0M
2024-11-11 31.10 31.10 30.94 31.02 0.0M
2024-11-08 30.93 31.02 30.93 31.02 0.0M
2024-11-07 30.82 30.99 30.77 30.99 0.0M
2024-11-06 30.23 30.50 30.23 30.50 0.0M
2024-11-05 29.76 29.76 29.76 29.76 0.0M
2024-11-04 29.59 29.59 29.39 29.39 0.0M
2024-11-01 29.69 29.69 29.65 29.65 0.0M
2024-10-31 30.30 30.30 29.61 29.61 0.0M
2024-10-30 30.83 30.83 30.66 30.66 0.0M
2024-10-29 30.70 31.10 30.70 31.10 0.0M
2024-10-28 30.63 30.63 30.63 30.63 0.0M
2024-10-25 30.73 30.75 30.70 30.74 0.0M
2024-10-24 30.60 30.73 30.53 30.58 0.0M
2024-10-23 30.37 30.43 30.27 30.43 0.0M
2024-10-22 30.87 30.95 30.86 30.86 0.0M
2024-10-21 30.88 30.99 30.86 30.94 0.0M
2024-10-18 30.91 30.91 30.88 30.88 0.0M
2024-10-17 30.76 30.84 30.62 30.62 0.0M
2024-10-16 30.54 30.60 30.54 30.59 0.0M
2024-10-15 30.71 30.76 30.63 30.63 0.0M
2024-10-14 31.58 31.60 31.58 31.60 0.0M
2024-10-11 31.38 31.40 31.31 31.31 0.0M
2024-10-10 30.87 31.05 30.87 31.00 0.0M
2024-10-09 30.93 31.06 30.90 31.05 0.0M
2024-10-08 30.79 30.79 30.79 30.79 0.0M
2024-10-07 30.53 30.53 30.28 30.28 0.0M
2024-10-04 30.38 30.51 30.38 30.51 0.0M
2024-10-03 29.92 30.00 29.92 30.00 0.0M
2024-10-02 29.99 29.99 29.94 29.94 0.0M
2024-10-01 29.82 29.82 29.75 29.75 0.0M
2024-09-30 30.00 30.23 30.00 30.23 0.0M
2024-09-27 30.44 30.44 30.23 30.23 0.0M
2024-09-26 30.60 30.60 30.60 30.60 0.0M
2024-09-25 30.50 30.50 30.39 30.39 0.0M
2024-09-24 30.27 30.27 30.27 30.27 0.0M
2024-09-23 30.01 30.05 29.98 30.05 0.0M
2024-09-20 29.93 29.94 29.90 29.94 0.0M
2024-09-19 29.84 29.98 29.84 29.91 0.0M
2024-09-18 29.13 29.26 29.03 29.03 0.0M
2024-09-17 29.37 29.37 29.21 29.21 0.0M
2024-09-16 29.41 29.43 29.22 29.27 0.0M
2024-09-13 29.47 29.47 29.47 29.47 0.0M
2024-09-12 29.04 29.23 29.04 29.23 0.0M
2024-09-11 28.11 28.99 27.89 28.99 0.0M
2024-09-10 27.92 28.15 27.92 28.15 0.0M
2024-09-09 27.88 27.88 27.78 27.86 0.0M
2024-09-06 27.82 27.82 27.29 27.43 0.0M
2024-09-05 28.00 28.12 28.00 28.12 0.0M
2024-09-04 28.26 28.26 28.26 28.26 0.0M
2024-09-03 28.79 28.79 28.27 28.27 0.0M
2024-08-30 29.47 29.60 29.47 29.60 0.0M
2024-08-29 29.14 29.16 29.14 29.16 0.0M
2024-08-28 29.23 29.23 29.23 29.23 0.0M
2024-08-27 29.53 29.53 29.53 29.53 0.0M
2024-08-26 29.30 29.30 29.30 29.30 0.0M
2024-08-23 29.66 29.73 29.60 29.73 0.0M
2024-08-22 30.05 30.05 29.43 29.43 0.0M
2024-08-21 29.88 30.00 29.88 30.00 0.0M
2024-08-20 29.88 29.88 29.72 29.72 0.0M
2024-08-19 29.40 29.73 29.40 29.73 0.0M
2024-08-16 29.20 29.25 29.20 29.25 0.0M
2024-08-15 29.22 29.22 29.22 29.22 0.0M
2024-08-14 28.47 28.50 28.43 28.50 0.0M
2024-08-13 28.09 28.36 28.09 28.36 0.0M
2024-08-12 27.63 27.84 27.63 27.68 0.0M
2024-08-09 27.55 27.67 27.55 27.65 0.0M
2024-08-08 26.77 27.37 26.77 27.31 0.0M
2024-08-07 26.96 26.96 26.08 26.08 0.0M
2024-08-06 26.13 26.70 26.13 26.53 0.0M
2024-08-05 24.77 26.13 24.77 25.93 0.0M
2024-08-02 26.71 26.71 26.42 26.51 0.0M
2024-08-01 27.54 27.54 27.54 27.54 0.0M
2024-07-31 28.50 28.75 28.50 28.68 0.0M
2024-07-30 27.80 27.80 27.53 27.57 0.0M
2024-07-29 28.39 28.39 28.01 28.01 0.0M
2024-07-26 28.11 28.28 27.94 27.99 0.0M
2024-07-25 28.22 28.51 28.09 28.09 0.0M
2024-07-24 29.04 29.04 28.40 28.40 0.0M
2024-07-23 29.42 29.64 29.42 29.44 0.0M
2024-07-22 29.10 29.32 29.01 29.29 0.0M
2024-07-19 28.87 28.88 28.68 28.70 0.0M
2024-07-18 28.80 28.80 28.80 28.80 0.0M
2024-07-17 29.84 29.84 29.26 29.27 0.0M
2024-07-16 30.65 30.73 30.51 30.73 0.0M
2024-07-15 30.49 30.50 30.47 30.50 0.0M
2024-07-12 30.24 30.69 30.24 30.48 0.0M
2024-07-11 30.34 30.34 30.25 30.28 0.0M
2024-07-10 30.44 30.58 30.29 30.58 0.0M
2024-07-09 30.52 30.52 30.38 30.38 0.0M
2024-07-08 30.55 30.55 30.36 30.39 0.0M
2024-07-05 30.32 30.46 30.30 30.46 0.0M
2024-07-03 30.22 30.24 30.22 30.24 0.0M
2024-07-02 30.00 30.02 29.99 29.99 0.0M
2024-07-01 29.85 29.85 29.85 29.85 0.0M
2024-06-28 30.28 30.28 29.97 29.97 0.0M
2024-06-27 29.81 29.89 29.81 29.89 0.0M
2024-06-26 29.71 29.78 29.66 29.76 0.0M
2024-06-25 29.65 29.82 29.65 29.82 0.0M
2024-06-24 29.64 29.64 29.46 29.46 0.0M
2024-06-21 29.90 29.95 29.90 29.95 0.0M
2024-06-20 30.41 30.41 30.00 30.05 0.0M
2024-06-18 30.17 30.24 30.17 30.23 0.0M
2024-06-17 29.80 30.17 29.80 30.06 0.0M
2024-06-14 29.75 29.87 29.74 29.85 0.0M
2024-06-13 29.82 29.93 29.72 29.93 0.0M
2024-06-12 29.76 30.12 29.76 30.06 0.0M
2024-06-11 29.34 29.40 29.34 29.40 0.0M
2024-06-10 29.18 29.47 29.18 29.45 0.0M
2024-06-07 29.29 29.42 29.29 29.30 0.0M
2024-06-06 29.28 29.34 29.28 29.34 0.0M
2024-06-05 28.80 29.35 28.80 29.35 0.0M
2024-06-04 28.45 28.49 28.40 28.49 0.0M
2024-06-03 28.47 28.47 28.47 28.47 0.0M
2024-05-31 28.60 28.60 28.03 28.32 0.0M
2024-05-30 29.07 29.07 28.68 28.68 0.0M
2024-05-29 29.16 29.30 29.16 29.19 0.0M
2024-05-28 29.37 29.39 29.33 29.39 0.0M
2024-05-24 29.29 29.52 29.29 29.49 0.0M
2024-05-23 29.71 29.71 29.21 29.24 0.0M
2024-05-22 29.43 29.43 29.16 29.27 0.0M
2024-05-21 29.00 29.17 29.00 29.17 0.0M
2024-05-20 29.21 29.22 29.21 29.22 0.0M
2024-05-17 29.04 29.04 28.93 28.93 0.0M
2024-05-16 29.09 29.19 28.97 28.97 0.0M
2024-05-15 28.86 29.14 28.86 29.14 0.0M
2024-05-14 28.10 28.36 28.10 28.36 0.0M
2024-05-13 28.11 28.21 28.11 28.11 0.0M
2024-05-10 28.50 28.50 28.17 28.17 0.0M
2024-05-09 28.17 28.23 28.17 28.17 0.0M
2024-05-08 28.11 28.13 28.01 28.13 0.0M
2024-05-07 28.37 28.41 28.34 28.34 0.0M
2024-05-06 28.27 28.44 28.27 28.44 0.0M
2024-05-03 27.91 27.91 27.91 27.91 0.0M
2024-05-02 27.57 27.57 27.57 27.57 0.0M
2024-05-01 26.93 27.57 26.93 27.02 0.0M
2024-04-30 27.47 27.47 27.27 27.27 0.0M
2024-04-29 27.72 27.75 27.68 27.68 0.0M
2024-04-26 27.43 27.69 27.43 27.69 0.0M
2024-04-25 26.83 27.34 26.83 27.26 0.0M
2024-04-24 27.40 27.40 27.23 27.28 0.0M
2024-04-23 27.39 27.39 27.34 27.34 0.0M
2024-04-22 26.67 26.67 26.67 26.67 0.0M
2024-04-19 26.92 26.92 26.38 26.42 0.0M
2024-04-18 27.41 27.41 27.16 27.16 0.0M
2024-04-17 27.46 27.46 27.39 27.39 0.0M
2024-04-16 27.78 28.02 27.73 27.91 0.0M
2024-04-15 28.27 28.27 27.71 27.71 0.0M
2024-04-12 28.38 28.38 28.16 28.16 0.0M
2024-04-11 28.38 28.76 28.38 28.76 0.0M
2024-04-10 28.33 28.36 28.26 28.36 0.0M
2024-04-09 28.58 28.61 28.58 28.61 0.0M
2024-04-08 28.59 28.62 28.58 28.58 0.0M
2024-04-05 28.55 28.61 28.55 28.61 0.0M
2024-04-04 28.81 28.81 28.02 28.02 0.0M
2024-04-03 28.67 28.80 28.48 28.48 0.0M
2024-04-02 28.28 28.41 28.28 28.41 0.0M
2024-04-01 28.91 28.91 28.84 28.84 0.0M
2024-03-28 29.05 29.16 28.97 28.97 0.0M
2024-03-27 28.92 29.02 28.84 29.01 0.0M
2024-03-26 30.41 30.41 29.04 29.05 0.0M
2024-03-25 28.87 29.06 28.87 29.04 0.0M
2024-03-22 28.69 29.02 28.69 29.01 0.0M
2024-03-21 29.07 29.12 28.96 28.96 0.0M
2024-03-20 28.32 28.59 28.32 28.59 0.0M
2024-03-19 28.04 28.32 28.04 28.32 0.0M
2024-03-18 28.38 28.46 28.34 28.34 0.0M
2024-03-15 28.25 28.25 28.21 28.21 0.0M
2024-03-14 28.88 28.88 28.43 28.51 0.0M
2024-03-13 29.05 29.05 28.79 28.79 0.0M
2024-03-12 28.73 29.11 28.67 29.11 0.0M
2024-03-11 28.73 28.73 28.41 28.46 0.0M
2024-03-08 29.50 29.50 28.81 28.81 0.0M
2024-03-07 29.21 29.44 29.21 29.37 0.0M
2024-03-06 28.88 29.02 28.86 28.87 0.0M
2024-03-05 29.09 29.09 28.33 28.46 0.0M
2024-03-04 29.14 29.31 29.12 29.12 0.0M
2024-03-01 29.02 29.06 29.02 29.06 0.0M
2024-02-29 28.25 28.48 28.25 28.48 0.0M
2024-02-28 28.04 28.14 28.04 28.14 0.0M
2024-02-27 28.23 28.26 28.23 28.26 0.0M
2024-02-26 28.19 28.31 28.19 28.24 0.0M
2024-02-23 28.43 28.43 28.15 28.17 0.0M
2024-02-22 27.97 28.25 27.97 28.22 0.0M
2024-02-21 26.99 27.09 26.95 27.09 0.0M
2024-02-20 27.92 27.92 27.48 27.60 0.0M
2024-02-16 28.39 28.45 28.14 28.14 0.0M
2024-02-15 28.46 28.46 28.30 28.30 0.0M
2024-02-14 28.15 28.31 28.02 28.31 0.0M
2024-02-13 27.53 27.79 27.53 27.61 0.0M
2024-02-12 28.38 28.38 28.02 28.02 0.0M
2024-02-09 28.26 28.43 28.26 28.39 0.0M
2024-02-08 28.05 28.05 27.98 27.98 0.0M
2024-02-07 27.75 27.75 27.75 27.75 0.0M
2024-02-06 27.59 27.59 27.28 27.32 0.0M
2024-02-05 27.44 27.44 27.35 27.44 0.0M
2024-02-02 27.19 27.19 27.19 27.19 0.0M
2024-02-01 26.39 26.62 26.39 26.62 0.0M
2024-01-31 26.38 26.40 26.30 26.30 0.0M
2024-01-30 26.88 26.94 26.76 26.85 0.0M
2024-01-29 26.68 27.07 26.68 27.07 0.0M
2024-01-26 26.58 26.58 26.53 26.58 0.0M
2024-01-25 26.68 26.73 26.63 26.73 0.0M
2024-01-24 26.57 26.57 26.57 26.57 0.0M
2024-01-23 26.19 26.38 26.19 26.38 0.0M
2024-01-22 26.29 26.35 26.29 26.35 0.0M
2024-01-19 26.09 26.22 26.07 26.22 0.0M
2024-01-18 25.53 25.73 25.53 25.73 0.0M
2024-01-17 25.20 25.29 25.20 25.29 0.0M
2024-01-16 25.40 25.44 25.40 25.44 0.0M
2024-01-12 25.32 25.32 25.24 25.25 0.0M
2024-01-11 25.31 25.43 25.31 25.43 0.0M
2024-01-10 25.25 25.25 25.25 25.25 0.0M
2024-01-09 24.83 24.89 24.83 24.89 0.0M
2024-01-08 24.48 24.74 24.48 24.74 0.0M
2024-01-05 24.04 24.05 24.04 24.05 0.0M
2024-01-04 23.89 23.97 23.88 23.97 0.0M
2024-01-03 24.15 24.15 24.15 24.15 0.0M
2024-01-02 24.63 24.63 24.56 24.56 0.0M