Neuberger Berman Small-Mid Cap ETF (NBSM)

NBSM
🏛️ アメリカ →
25.38
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 25.36 25.44 25.23 25.35 0.0M
2024-12-30 25.36 25.40 25.07 25.33 0.0M
2024-12-27 25.65 25.71 25.32 25.51 0.0M
2024-12-26 25.58 25.77 25.58 25.74 0.0M
2024-12-24 25.46 25.64 25.44 25.64 0.0M
2024-12-23 25.36 25.46 25.28 25.46 0.0M
2024-12-20 25.43 25.72 25.39 25.47 0.0M
2024-12-19 25.71 25.82 25.26 25.26 0.0M
2024-12-18 26.54 26.55 25.41 25.52 0.0M
2024-12-17 26.58 26.59 26.43 26.45 0.0M
2024-12-16 26.73 26.91 26.73 26.79 0.0M
2024-12-13 27.08 27.08 26.81 26.88 0.0M
2024-12-12 27.17 27.32 27.08 27.08 0.0M
2024-12-11 27.41 27.41 27.21 27.21 0.0M
2024-12-10 27.03 27.29 26.96 27.04 0.0M
2024-12-09 27.40 27.40 27.24 27.24 0.0M
2024-12-06 27.69 27.69 27.38 27.48 0.0M
2024-12-05 27.81 27.81 27.52 27.52 0.0M
2024-12-04 27.86 27.91 27.77 27.86 0.0M
2024-12-03 27.85 27.91 27.82 27.91 0.0M
2024-12-02 27.82 27.98 27.82 27.90 0.0M
2024-11-29 28.07 28.11 28.02 28.04 0.0M
2024-11-27 28.09 28.09 27.92 27.93 0.0M
2024-11-26 28.19 28.19 27.96 28.03 0.0M
2024-11-25 27.98 28.38 27.98 28.26 0.0M
2024-11-22 27.43 27.75 27.43 27.75 0.0M
2024-11-21 27.07 27.40 27.07 27.37 0.0M
2024-11-20 26.70 26.90 26.66 26.89 0.0M
2024-11-19 26.63 26.79 26.63 26.76 0.0M
2024-11-18 26.69 26.84 26.69 26.78 0.0M
2024-11-15 27.01 27.04 26.69 26.72 0.1M
2024-11-14 27.38 27.38 27.06 27.08 0.0M
2024-11-13 27.67 27.67 27.44 27.45 0.0M
2024-11-12 27.72 27.72 27.48 27.54 0.0M
2024-11-11 27.73 27.74 27.66 27.74 0.0M
2024-11-08 27.47 27.56 27.47 27.55 0.0M
2024-11-07 27.42 27.54 27.40 27.54 0.0M
2024-11-06 27.14 27.27 27.11 27.27 0.0M
2024-11-05 25.94 26.33 25.94 26.33 0.0M
2024-11-04 25.82 26.00 25.82 25.99 0.0M
2024-11-01 25.98 25.98 25.92 25.95 0.0M
2024-10-31 25.93 25.93 25.83 25.83 0.0M
2024-10-30 26.28 26.46 26.16 26.16 0.0M
2024-10-29 26.33 26.39 26.33 26.35 0.0M
2024-10-28 26.42 26.42 26.37 26.40 0.0M
2024-10-25 26.44 26.44 26.13 26.19 0.0M
2024-10-24 26.26 26.32 26.22 26.29 0.0M
2024-10-23 26.32 26.32 26.20 26.26 0.0M
2024-10-22 26.29 26.39 26.29 26.32 0.0M
2024-10-21 26.66 26.66 26.51 26.51 0.0M
2024-10-18 26.85 26.85 26.74 26.74 0.0M
2024-10-17 26.81 26.87 26.81 26.83 0.0M
2024-10-16 26.83 26.90 26.83 26.84 0.0M
2024-10-15 27.05 27.06 26.71 26.71 0.2M
2024-10-14 26.75 26.95 26.75 26.94 0.0M
2024-10-11 26.67 26.73 26.67 26.73 0.0M
2024-10-10 26.28 26.32 26.24 26.32 0.0M
2024-10-09 26.46 26.54 26.46 26.54 0.0M
2024-10-08 26.35 26.40 26.28 26.39 0.0M
2024-10-07 26.27 26.28 26.16 26.28 0.0M
2024-10-04 26.41 26.44 26.41 26.42 0.0M
2024-10-03 26.29 26.33 26.29 26.32 0.0M
2024-10-02 26.50 26.50 26.46 26.46 0.0M
2024-10-01 26.43 26.43 26.42 26.42 0.0M
2024-09-30 26.52 26.62 26.38 26.62 0.0M
2024-09-27 26.60 26.61 26.55 26.57 0.0M
2024-09-26 26.45 26.45 26.40 26.45 0.0M
2024-09-25 26.45 26.48 26.19 26.19 0.0M
2024-09-24 26.53 26.53 26.45 26.46 0.0M
2024-09-23 26.41 26.41 26.41 26.41 0.0M
2024-09-20 27.01 27.01 26.23 26.23 0.0M
2024-09-19 26.48 26.51 26.48 26.51 0.0M
2024-09-18 25.95 26.27 25.95 25.95 0.0M
2024-09-17 25.97 25.98 25.90 25.95 0.0M
2024-09-16 25.79 25.85 25.69 25.83 0.1M
2024-09-13 25.60 25.62 25.52 25.55 0.0M
2024-09-12 25.07 25.20 25.07 25.20 0.0M
2024-09-11 24.50 25.07 24.50 25.07 0.0M
2024-09-10 24.96 24.96 24.77 24.95 0.0M
2024-09-09 24.92 24.94 24.91 24.91 0.0M
2024-09-06 24.88 24.88 24.83 24.83 0.0M
2024-09-05 25.22 25.22 25.08 25.09 0.0M
2024-09-04 25.34 25.37 25.34 25.37 0.0M
2024-09-03 25.73 25.74 25.39 25.42 0.0M
2024-08-30 26.16 26.20 26.09 26.20 0.0M
2024-08-29 26.12 26.29 26.04 26.04 0.0M
2024-08-28 25.99 25.99 25.83 25.91 0.0M
2024-08-27 25.93 26.00 25.92 25.98 0.0M
2024-08-26 26.32 26.32 26.07 26.07 0.0M
2024-08-23 26.14 26.18 26.13 26.18 0.0M
2024-08-22 25.88 25.92 25.73 25.73 0.0M
2024-08-21 25.63 25.89 25.63 25.89 0.0M
2024-08-20 25.91 25.91 25.53 25.57 0.4M
2024-08-19 25.65 25.76 25.65 25.76 0.0M
2024-08-16 25.57 25.66 25.57 25.62 0.0M
2024-08-15 25.61 25.68 25.61 25.63 0.1M
2024-08-14 25.19 25.26 25.19 25.26 0.0M
2024-08-13 25.13 25.29 25.13 25.29 0.0M
2024-08-12 25.04 25.11 24.94 24.94 0.0M
2024-08-09 25.25 25.25 25.12 25.12 0.0M
2024-08-08 25.13 25.20 25.09 25.20 0.0M
2024-08-07 25.39 25.39 24.75 24.75 0.0M
2024-08-06 24.82 25.28 24.82 25.05 0.0M
2024-08-05 24.95 24.96 24.73 24.78 0.0M
2024-08-02 25.36 25.40 25.18 25.37 0.0M
2024-08-01 26.54 26.54 25.68 25.85 0.0M
2024-07-31 26.53 26.59 26.35 26.49 0.0M
2024-07-30 26.29 26.30 26.14 26.30 0.0M
2024-07-29 26.39 26.39 26.22 26.22 0.0M
2024-07-26 26.21 26.28 26.20 26.28 0.0M
2024-07-25 25.73 26.21 25.70 25.78 0.0M
2024-07-24 25.83 26.06 25.57 25.57 0.0M
2024-07-23 26.18 26.23 26.10 26.10 0.0M
2024-07-22 25.89 26.12 25.89 26.12 0.0M
2024-07-19 25.89 25.94 25.70 25.70 0.0M
2024-07-18 26.16 26.37 25.85 25.92 0.0M
2024-07-17 26.52 26.61 26.25 26.26 0.0M
2024-07-16 26.15 26.69 26.14 26.67 0.0M
2024-07-15 25.91 26.04 25.85 25.92 0.0M
2024-07-12 25.69 25.96 25.69 25.77 0.0M
2024-07-11 25.27 25.50 25.27 25.49 0.0M
2024-07-10 24.76 24.98 24.76 24.98 0.0M
2024-07-09 24.85 24.85 24.68 24.70 0.0M
2024-07-08 24.97 24.97 24.88 24.91 0.0M
2024-07-05 25.03 25.03 24.77 24.86 0.0M
2024-07-03 24.87 24.96 24.87 24.93 0.0M
2024-07-02 24.82 24.82 24.82 24.82 0.0M
2024-07-01 24.61 24.63 24.60 24.61 0.0M
2024-06-28 25.08 25.08 24.74 24.87 0.0M
2024-06-27 24.70 24.81 24.70 24.80 0.0M
2024-06-26 24.67 24.69 24.63 24.68 0.0M
2024-06-25 24.88 24.88 24.70 24.72 0.0M
2024-06-24 24.99 25.14 24.99 25.04 0.0M
2024-06-21 24.82 24.96 24.82 24.96 0.0M
2024-06-20 24.93 24.95 24.83 24.84 0.0M
2024-06-18 24.96 25.08 24.94 25.01 0.0M
2024-06-17 24.80 24.95 24.80 24.95 0.0M
2024-06-14 24.69 24.71 24.69 24.71 0.0M
2024-06-13 25.17 25.19 25.06 25.11 0.0M
2024-06-12 25.16 25.34 25.16 25.25 0.0M
2024-06-11 24.67 24.77 24.66 24.74 0.0M
2024-06-10 24.63 24.81 24.63 24.81 0.0M
2024-06-07 24.77 24.77 24.65 24.67 0.0M
2024-06-06 24.93 24.93 24.76 24.79 0.0M
2024-06-05 24.66 24.95 24.66 24.95 0.0M
2024-06-04 24.75 24.75 24.59 24.60 0.0M
2024-06-03 24.80 24.87 24.80 24.87 0.0M
2024-05-31 25.32 25.32 25.01 25.30 0.0M
2024-05-30 25.08 25.22 25.08 25.19 0.0M
2024-05-29 25.16 25.16 25.01 25.03 0.0M
2024-05-28 25.51 25.52 25.33 25.39 0.0M
2024-05-24 25.57 25.64 25.51 25.64 0.0M
2024-05-23 25.69 25.69 25.42 25.46 0.0M
2024-05-22 25.92 25.92 25.81 25.85 0.0M
2024-05-21 25.97 25.97 25.92 25.96 0.0M
2024-05-20 26.12 26.23 26.12 26.20 0.0M
2024-05-17 26.04 26.08 25.98 26.08 0.0M
2024-05-16 26.05 26.05 25.97 25.97 0.0M
2024-05-15 26.22 26.24 26.12 26.20 0.0M
2024-05-14 26.01 26.04 25.96 26.04 0.0M
2024-05-13 26.00 26.00 25.80 25.80 0.0M
2024-05-10 25.91 25.92 25.90 25.92 0.0M
2024-05-09 25.65 25.86 25.64 25.85 0.0M
2024-05-08 25.56 25.59 25.56 25.59 0.0M
2024-05-07 25.81 25.81 25.71 25.71 0.0M
2024-05-06 25.60 25.60 25.51 25.59 0.1M
2024-05-03 25.15 25.25 25.15 25.25 0.0M
2024-05-02 24.57 24.88 24.57 24.86 0.0M
2024-05-01 24.52 24.52 24.48 24.52 0.0M
2024-04-30 24.81 24.81 24.45 24.45 0.0M
2024-04-29 24.85 24.87 24.85 24.86 0.0M
2024-04-26 24.84 24.84 24.76 24.76 0.0M
2024-04-25 24.64 24.66 24.64 24.64 0.0M
2024-04-24 24.59 24.73 24.59 24.73 0.0M
2024-04-23 24.49 24.56 24.49 24.56 0.0M
2024-04-22 24.15 24.32 24.15 24.16 0.0M
2024-04-19 23.88 24.08 23.88 23.94 0.0M
2024-04-18 24.07 24.11 23.91 23.92 0.1M
2024-04-17 24.13 24.13 23.99 23.99 0.0M
2024-04-16 24.13 24.23 24.12 24.23 0.0M
2024-04-15 24.62 24.62 24.27 24.30 0.1M
2024-04-12 24.62 24.62 24.48 24.53 0.0M
2024-04-11 24.88 24.92 24.87 24.88 0.1M
2024-04-10 24.93 24.93 24.85 24.86 0.2M
2024-04-09 25.35 25.35 25.22 25.30 0.0M
2024-04-08 25.25 25.35 25.25 25.26 0.0M
2024-04-05 25.03 25.29 25.03 25.23 0.0M
2024-04-04 25.45 25.45 25.04 25.04 0.0M
2024-04-03 25.06 25.32 25.06 25.23 0.0M
2024-04-02 25.23 25.23 25.09 25.14 0.0M
2024-04-01 25.49 25.50 25.49 25.50 0.4M
2024-03-28 25.64 25.68 25.64 25.68 0.0M
2024-03-27 25.46 25.61 25.46 25.61 0.0M
2024-03-26 25.37 25.37 25.30 25.30 0.0M
2024-03-25 25.41 25.41 25.32 25.32 0.0M
2024-03-22 25.54 25.54 25.37 25.42 0.0M
2024-03-21 25.40 25.51 25.38 25.51 0.1M