Siren Nasdaq NexGen Economy ETF (BLCN)

BLCN
🏛️ アメリカ →
27.30
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 25.75 25.84 25.54 25.64 0.0M
2024-12-30 25.83 26.00 25.50 25.84 0.0M
2024-12-27 26.58 26.58 26.01 26.12 0.0M
2024-12-26 26.62 26.75 26.52 26.66 0.0M
2024-12-24 26.59 26.93 26.59 26.65 0.0M
2024-12-23 26.54 27.00 26.28 26.36 0.0M
2024-12-20 26.12 26.83 26.12 26.58 0.0M
2024-12-19 27.29 27.39 26.42 26.42 0.0M
2024-12-18 28.76 28.92 26.49 26.63 0.0M
2024-12-17 29.32 29.32 28.64 28.74 0.0M
2024-12-16 29.31 29.87 29.27 29.61 0.0M
2024-12-13 29.12 29.22 28.76 29.04 0.0M
2024-12-12 29.19 29.39 28.80 29.01 0.0M
2024-12-11 28.84 29.23 28.25 29.00 0.0M
2024-12-10 28.95 30.02 28.37 28.55 0.0M
2024-12-09 29.92 30.00 28.31 28.52 0.1M
2024-12-06 29.68 30.38 29.40 30.20 0.0M
2024-12-05 30.39 30.66 29.45 29.45 0.0M
2024-12-04 29.20 29.99 29.20 29.98 0.0M
2024-12-03 28.77 29.45 28.61 29.06 0.0M
2024-12-02 29.18 29.42 27.84 29.28 0.0M
2024-11-29 29.17 29.50 28.75 29.47 0.0M
2024-11-27 28.72 28.95 27.83 28.81 0.0M
2024-11-26 28.67 29.25 28.24 28.70 0.0M
2024-11-25 29.43 29.43 28.71 28.71 0.1M
2024-11-22 28.46 29.29 28.06 29.10 0.0M
2024-11-21 29.32 29.50 28.25 28.66 0.0M
2024-11-20 28.89 29.04 28.30 28.50 0.0M
2024-11-19 28.00 29.01 27.94 28.94 0.0M
2024-11-18 27.72 28.75 27.38 27.95 0.1M
2024-11-15 27.80 27.88 27.00 27.88 0.0M
2024-11-14 28.30 28.53 27.72 27.80 0.0M
2024-11-13 29.26 29.60 27.62 27.62 0.0M
2024-11-12 28.81 29.44 28.60 29.15 0.1M
2024-11-11 28.44 30.00 28.21 29.64 0.0M
2024-11-08 26.90 27.50 26.34 27.26 0.0M
2024-11-07 26.51 27.22 26.05 26.90 0.0M
2024-11-06 25.82 26.70 25.42 26.66 0.0M
2024-11-05 24.93 24.95 24.50 24.95 0.0M
2024-11-04 24.43 24.86 23.65 24.25 0.0M
2024-11-01 24.52 25.15 24.50 24.68 0.0M
2024-10-31 25.60 25.60 24.79 24.99 0.0M
2024-10-30 25.97 26.26 25.51 25.84 0.0M
2024-10-29 26.48 26.59 25.64 26.21 0.0M
2024-10-28 25.92 26.70 25.65 26.70 0.0M
2024-10-25 25.89 26.01 25.35 25.89 0.0M
2024-10-24 25.79 25.99 25.50 25.97 0.0M
2024-10-23 25.90 26.70 25.34 25.75 0.0M
2024-10-22 25.92 26.39 25.24 26.01 0.0M
2024-10-21 26.17 26.25 25.33 26.04 0.0M
2024-10-18 26.02 26.87 26.02 26.49 0.0M
2024-10-17 26.14 26.27 25.50 26.18 0.0M
2024-10-16 25.96 26.25 24.86 25.85 0.0M
2024-10-15 25.94 26.17 25.55 25.59 0.0M
2024-10-14 25.84 26.48 25.41 26.20 0.0M
2024-10-11 24.82 26.06 24.82 25.39 0.0M
2024-10-10 24.68 25.09 24.60 24.99 0.0M
2024-10-09 25.03 25.31 24.80 25.00 0.0M
2024-10-08 24.76 25.52 24.18 25.52 0.0M
2024-10-07 24.97 26.00 24.17 24.89 0.0M
2024-10-04 24.75 26.16 24.65 25.47 0.0M
2024-10-03 24.38 25.18 24.00 24.27 0.0M
2024-10-02 24.75 25.10 24.51 24.88 0.0M
2024-10-01 24.97 25.41 24.17 24.58 0.0M
2024-09-30 25.09 25.50 24.90 25.02 0.0M
2024-09-27 25.49 25.97 24.39 25.02 0.0M
2024-09-26 25.27 25.89 24.45 25.73 0.0M
2024-09-25 24.41 24.72 24.31 24.31 0.0M
2024-09-24 24.65 24.93 24.43 24.73 0.0M
2024-09-23 24.94 24.97 24.60 24.72 0.0M
2024-09-20 24.94 26.35 24.65 25.10 0.0M
2024-09-19 25.19 25.22 24.70 24.96 0.0M
2024-09-18 24.57 24.80 24.24 24.25 0.0M
2024-09-17 24.79 24.99 24.27 24.69 0.0M
2024-09-16 24.51 25.00 24.15 24.30 0.0M
2024-09-13 24.45 25.00 24.25 24.87 0.0M
2024-09-12 24.24 24.53 23.49 24.02 0.0M
2024-09-11 23.75 24.41 23.19 24.41 0.0M
2024-09-10 23.79 24.85 22.50 24.48 0.0M
2024-09-09 23.44 23.82 23.32 23.82 0.0M
2024-09-06 23.90 24.39 22.74 23.57 0.0M
2024-09-05 23.85 24.53 22.88 23.32 0.0M
2024-09-04 23.90 24.70 23.50 24.40 0.0M
2024-09-03 25.13 25.13 23.73 23.73 0.0M
2024-08-30 25.52 26.10 24.80 25.67 0.0M
2024-08-29 25.75 26.50 25.25 25.25 0.0M
2024-08-28 25.40 25.65 24.90 25.44 0.0M
2024-08-27 25.55 25.80 25.13 25.13 0.0M
2024-08-26 25.98 25.99 25.56 25.63 0.0M
2024-08-23 25.49 26.24 25.39 25.82 0.0M
2024-08-22 25.78 26.18 24.50 25.56 0.0M
2024-08-21 25.36 25.71 24.97 25.20 0.0M
2024-08-20 25.66 25.95 24.32 25.58 0.0M
2024-08-19 25.37 25.78 24.25 25.68 0.1M
2024-08-16 25.05 25.78 24.25 25.38 0.1M
2024-08-15 25.12 25.78 24.92 25.05 0.0M
2024-08-14 24.96 25.29 24.33 25.06 0.1M
2024-08-13 24.64 25.02 23.47 24.98 0.0M
2024-08-12 24.42 24.75 22.23 24.66 0.1M
2024-08-09 24.52 24.69 23.50 24.00 0.0M
2024-08-08 24.21 25.79 23.48 24.80 0.0M
2024-08-07 24.76 25.00 23.75 23.75 0.0M
2024-08-06 23.60 25.32 23.11 24.50 0.1M
2024-08-05 21.99 24.28 19.00 23.00 0.0M
2024-08-02 25.03 25.49 24.37 24.37 0.0M
2024-08-01 26.61 26.61 25.08 25.89 0.0M
2024-07-31 26.66 26.85 26.26 26.81 0.0M
2024-07-30 26.62 26.85 26.04 26.04 0.0M
2024-07-29 27.37 27.37 26.73 26.73 0.0M
2024-07-26 26.81 27.79 26.30 27.73 0.0M
2024-07-25 26.51 27.80 26.16 26.21 0.0M
2024-07-24 27.15 27.78 26.10 27.47 0.0M
2024-07-23 27.60 27.99 27.40 27.52 0.0M
2024-07-22 28.40 28.40 26.03 27.25 0.0M
2024-07-19 27.31 28.00 27.31 28.00 0.0M
2024-07-18 27.94 28.19 26.26 27.00 0.0M
2024-07-17 28.15 28.49 27.52 27.75 0.1M
2024-07-16 28.16 28.79 27.71 28.52 0.1M
2024-07-15 27.50 28.40 27.30 27.82 0.0M
2024-07-12 26.55 27.16 26.44 27.16 0.0M
2024-07-11 26.80 26.80 26.26 26.45 0.0M
2024-07-10 26.83 26.99 26.51 26.92 0.0M
2024-07-09 26.56 27.20 26.03 26.61 0.0M
2024-07-08 26.76 26.90 26.07 26.56 0.0M
2024-07-05 26.41 26.58 26.08 26.41 0.0M
2024-07-03 26.48 26.70 26.48 26.70 0.0M
2024-07-02 26.53 26.78 26.32 26.74 0.0M
2024-07-01 26.37 26.67 25.55 26.38 0.0M
2024-06-28 26.81 26.89 26.11 26.11 0.0M
2024-06-27 26.49 26.81 26.01 26.72 0.0M
2024-06-26 26.38 27.13 25.75 27.13 0.0M
2024-06-25 26.33 26.72 26.15 26.15 0.0M
2024-06-24 26.19 27.18 25.75 26.39 0.0M
2024-06-21 26.58 26.58 25.55 26.00 0.0M
2024-06-20 26.80 27.22 25.90 27.18 0.0M
2024-06-18 26.62 27.08 26.62 26.72 0.0M
2024-06-17 26.35 27.10 26.12 26.62 0.0M
2024-06-14 26.40 26.68 26.04 26.68 0.0M
2024-06-13 26.86 26.94 25.98 26.32 0.0M
2024-06-12 26.80 27.23 26.15 26.56 0.0M
2024-06-11 26.33 26.77 25.16 26.77 0.0M
2024-06-10 26.32 26.75 26.05 26.36 0.0M
2024-06-07 26.88 27.10 26.51 26.65 0.0M
2024-06-06 26.87 27.10 26.66 27.00 0.0M
2024-06-05 26.70 26.88 26.11 26.87 0.0M
2024-06-04 26.31 27.00 25.77 26.25 0.0M
2024-06-03 26.48 26.53 25.80 26.15 0.0M
2024-05-31 26.43 26.43 25.46 25.51 0.0M
2024-05-30 26.51 26.55 26.01 26.01 0.0M
2024-05-29 26.41 26.81 26.18 26.20 0.0M
2024-05-28 26.73 27.21 26.16 27.20 0.1M
2024-05-24 26.31 27.17 26.01 27.17 0.0M
2024-05-23 26.74 26.81 26.00 26.07 0.0M
2024-05-22 26.57 27.21 26.31 26.31 0.0M
2024-05-21 26.53 26.93 26.52 26.92 0.0M
2024-05-20 26.46 27.21 26.46 27.21 0.0M
2024-05-17 26.51 26.84 26.00 26.84 0.0M
2024-05-16 26.32 26.50 24.88 26.48 0.0M
2024-05-15 25.47 26.50 24.75 26.21 0.0M
2024-05-14 25.24 26.00 24.75 25.47 0.0M
2024-05-13 25.45 25.45 25.05 25.14 0.0M
2024-05-10 25.61 26.20 25.05 26.20 0.0M
2024-05-09 25.54 26.30 24.76 25.36 0.0M
2024-05-08 25.21 25.70 24.76 25.70 0.0M
2024-05-07 25.80 25.80 25.15 25.15 0.0M
2024-05-06 25.55 26.33 24.33 25.85 0.0M
2024-05-03 25.47 25.78 24.66 25.78 0.0M
2024-05-02 24.80 25.07 24.21 24.58 0.0M
2024-05-01 24.20 24.80 24.14 24.80 0.0M
2024-04-30 24.99 25.36 24.63 24.63 0.0M
2024-04-29 25.59 25.67 24.53 25.23 0.0M
2024-04-26 25.42 25.69 25.00 25.35 0.0M
2024-04-25 24.90 25.40 23.95 25.40 0.0M
2024-04-24 25.84 25.98 25.33 25.55 0.0M
2024-04-23 25.06 25.98 24.89 25.65 0.0M
2024-04-22 25.13 26.00 24.87 25.64 0.0M
2024-04-19 25.01 25.73 24.53 25.25 0.0M
2024-04-18 25.00 25.30 24.33 24.61 0.0M
2024-04-17 25.38 25.52 24.54 24.54 0.0M
2024-04-16 25.47 25.47 25.00 25.45 0.0M
2024-04-15 26.39 26.42 25.09 25.09 0.0M
2024-04-12 26.60 26.92 26.01 26.01 0.0M
2024-04-11 26.79 26.96 26.50 26.76 0.0M
2024-04-10 26.55 27.15 26.51 26.98 0.0M
2024-04-09 27.20 27.21 26.68 26.85 0.0M
2024-04-08 27.24 27.25 26.68 27.24 0.0M
2024-04-05 26.92 27.10 26.75 26.75 0.0M
2024-04-04 27.76 28.18 27.02 27.02 0.0M
2024-04-03 27.20 28.30 26.68 27.85 0.1M
2024-04-02 27.20 27.84 26.74 27.20 0.0M
2024-04-01 27.75 28.04 27.01 28.04 0.0M
2024-03-28 27.99 28.23 27.52 28.23 0.0M
2024-03-27 28.13 28.14 27.54 27.72 0.0M
2024-03-26 27.95 28.14 27.50 28.13 0.0M
2024-03-25 27.45 28.14 27.42 27.50 0.0M
2024-03-22 27.73 27.96 27.50 27.55 0.0M
2024-03-21 28.06 28.26 27.41 27.75 0.0M
2024-03-20 27.32 28.00 27.26 28.00 0.0M
2024-03-19 27.20 27.65 26.57 27.26 0.0M
2024-03-18 28.00 28.09 27.24 27.24 0.0M
2024-03-15 27.45 28.52 27.45 27.69 0.0M
2024-03-14 28.17 28.34 27.24 27.75 0.0M
2024-03-13 27.98 28.34 27.50 28.34 0.0M
2024-03-12 27.74 28.14 27.49 27.92 0.0M
2024-03-11 27.83 27.95 27.20 27.62 0.0M
2024-03-08 27.78 28.29 27.45 27.90 0.3M
2024-03-07 27.53 28.00 27.44 27.85 0.0M
2024-03-06 26.85 27.60 26.56 27.59 0.3M
2024-03-05 27.08 27.60 26.54 26.54 0.0M
2024-03-04 27.00 27.56 26.50 27.49 0.0M
2024-03-01 26.55 27.41 25.70 26.98 0.0M
2024-02-29 26.82 27.24 25.76 26.15 0.0M
2024-02-28 26.57 27.10 26.55 26.68 0.0M
2024-02-27 26.61 26.92 26.15 26.46 0.0M
2024-02-26 25.47 26.50 25.45 26.20 0.0M
2024-02-23 25.44 25.55 25.04 25.38 0.0M
2024-02-22 24.97 25.46 24.70 25.41 0.0M
2024-02-21 24.62 25.45 24.06 24.25 0.0M
2024-02-20 25.17 25.17 24.24 24.71 0.0M
2024-02-16 25.46 25.56 25.00 25.07 0.0M
2024-02-15 25.52 25.52 25.00 25.50 0.0M
2024-02-14 24.78 25.74 24.38 25.40 0.0M
2024-02-13 24.00 24.60 23.45 23.90 0.0M
2024-02-12 24.04 24.93 23.08 24.23 0.1M
2024-02-09 23.94 24.16 23.48 23.69 0.0M
2024-02-08 23.09 23.56 22.43 23.20 0.0M
2024-02-07 22.83 23.00 22.54 22.81 0.0M
2024-02-06 22.75 22.99 22.34 22.99 0.0M
2024-02-05 22.94 22.94 22.35 22.45 0.0M
2024-02-02 22.86 23.40 22.42 22.42 0.0M
2024-02-01 22.75 23.00 22.34 22.70 0.0M
2024-01-31 22.84 23.40 22.12 22.98 0.0M
2024-01-30 23.17 23.39 22.95 22.96 0.0M
2024-01-29 22.97 23.39 22.94 23.37 0.0M
2024-01-26 22.68 23.39 22.23 23.30 0.0M
2024-01-25 22.61 22.97 22.29 22.29 0.0M
2024-01-24 22.75 22.75 22.16 22.66 0.0M
2024-01-23 22.44 22.79 22.05 22.05 0.0M
2024-01-22 22.59 22.92 22.31 22.39 0.0M
2024-01-19 22.38 22.97 22.06 22.97 0.0M
2024-01-18 22.67 22.67 22.06 22.09 0.0M
2024-01-17 22.33 22.76 22.00 22.31 0.0M
2024-01-16 22.73 23.35 22.43 22.61 0.0M
2024-01-12 23.36 23.36 22.66 22.70 0.0M
2024-01-11 23.97 25.00 23.00 23.69 0.0M
2024-01-10 23.44 23.90 23.08 23.26 0.0M
2024-01-09 23.57 23.98 23.10 23.68 0.0M
2024-01-08 23.34 23.84 23.11 23.80 0.0M
2024-01-05 23.32 23.42 23.08 23.28 0.0M
2024-01-04 23.18 23.53 23.02 23.23 0.0M
2024-01-03 23.10 23.87 22.74 23.02 0.0M
2024-01-02 24.17 24.25 23.06 23.66 0.0M