VanEck Biotech ETF (BBH)

BBH
🏛️ アメリカ →
162.19
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
2025-09-26 161.38 162.19 161.15 162.19 0.0M
2025-09-25 163.99 163.99 160.91 161.02 0.0M
2025-09-24 166.28 166.28 164.00 164.44 0.0M
2025-09-23 167.24 167.36 166.17 166.45 0.0M
2025-09-22 167.48 168.12 167.43 167.43 0.0M
2025-09-19 167.35 167.92 167.35 167.58 0.0M
2025-09-18 166.79 167.53 166.79 167.53 0.0M
2025-09-17 166.80 166.80 165.67 165.67 0.0M
2025-09-16 165.32 165.82 165.32 165.53 0.0M
2025-09-15 166.05 166.05 164.52 165.42 0.0M
2025-09-12 168.24 168.24 165.62 165.71 0.0M
2025-09-11 167.99 169.41 167.85 169.41 0.0M
2025-09-10 167.75 167.75 165.38 165.83 0.0M
2025-09-09 167.69 168.72 167.69 168.72 0.0M
2025-09-08 168.37 168.37 166.95 167.92 0.0M
2025-09-05 167.88 168.50 167.79 168.37 0.0M
2025-09-04 166.07 166.07 165.06 165.65 0.0M
2025-09-03 167.36 167.36 165.15 165.73 0.0M
2025-09-02 165.75 166.37 164.91 166.33 0.0M
2025-08-29 164.28 165.18 164.28 165.18 0.0M
2025-08-28 164.02 164.55 164.02 164.55 0.0M
2025-08-27 165.17 165.39 164.92 165.39 0.0M
2025-08-26 164.99 165.51 164.79 165.51 0.0M
2025-08-25 166.93 166.93 164.12 164.34 0.0M
2025-08-22 167.15 168.47 167.05 167.05 0.0M
2025-08-21 165.84 167.80 165.84 166.73 0.0M
2025-08-20 167.88 167.88 166.75 167.32 0.0M
2025-08-19 166.24 167.34 166.24 166.55 0.0M
2025-08-18 167.17 167.90 166.09 166.26 0.0M
2025-08-15 165.93 166.91 165.80 166.85 0.0M
2025-08-14 163.41 165.10 163.41 165.04 0.0M
2025-08-13 162.32 164.82 162.32 164.79 0.0M
2025-08-12 159.26 161.67 159.26 161.62 0.0M
2025-08-11 159.24 160.25 158.78 159.03 0.0M
2025-08-08 159.55 159.98 159.04 159.34 0.0M
2025-08-07 157.80 158.07 156.45 157.49 0.0M
2025-08-06 158.37 158.37 157.00 157.74 0.0M
2025-08-05 162.50 162.50 161.18 161.23 0.0M
2025-08-04 163.77 165.21 163.25 165.18 0.0M
2025-08-01 161.34 162.66 160.06 162.56 0.0M
2025-07-31 164.14 166.01 161.70 162.04 0.0M
2025-07-30 164.84 165.02 162.91 163.77 0.0M
2025-07-29 163.46 164.14 163.32 164.14 0.0M
2025-07-28 164.59 164.73 163.24 163.24 0.0M
2025-07-25 164.80 165.35 163.97 164.98 0.0M
2025-07-24 164.17 165.71 164.17 165.12 0.0M
2025-07-23 162.62 163.46 161.69 163.38 0.0M
2025-07-22 155.45 160.69 155.45 160.59 0.0M
2025-07-21 155.40 156.23 154.75 154.79 0.0M
2025-07-18 158.09 158.09 155.32 155.44 0.0M
2025-07-17 157.91 158.42 157.35 157.93 0.0M
2025-07-16 156.58 157.89 156.56 157.88 0.0M
2025-07-15 159.22 159.22 155.72 155.85 0.0M
2025-07-14 157.40 159.09 157.40 158.76 0.0M
2025-07-11 159.77 159.77 158.04 158.22 0.0M
2025-07-10 159.06 161.49 159.06 161.14 0.0M
2025-07-09 159.94 159.95 158.20 159.05 0.0M
2025-07-08 155.70 158.47 155.70 157.40 0.0M
2025-07-07 156.60 156.60 154.91 155.68 0.0M
2025-07-03 157.78 157.88 157.14 157.70 0.0M
2025-07-02 155.54 157.47 155.54 157.47 0.0M
2025-07-01 153.11 157.50 153.11 155.51 0.0M
2025-06-30 152.87 153.55 152.59 153.28 0.0M
2025-06-27 152.77 153.68 152.12 152.84 0.0M
2025-06-26 152.83 153.82 152.44 152.73 0.0M
2025-06-25 153.01 153.01 151.71 152.56 0.0M
2025-06-24 151.16 153.59 151.16 153.23 0.0M
2025-06-23 152.30 152.99 150.18 150.79 0.0M
2025-06-20 152.80 152.88 152.41 152.53 0.0M
2025-06-18 151.71 153.04 151.51 152.17 0.0M
2025-06-17 154.25 154.25 151.66 151.66 0.0M
2025-06-16 153.75 155.25 153.75 154.79 0.0M
2025-06-13 154.97 155.92 154.97 155.32 0.0M
2025-06-12 155.07 156.36 154.79 156.07 0.0M
2025-06-11 155.01 155.94 154.54 154.68 0.0M
2025-06-10 154.98 155.60 153.92 155.04 0.0M
2025-06-09 152.60 153.71 151.64 153.06 0.0M
2025-06-06 152.34 153.00 152.10 152.55 0.0M
2025-06-05 151.21 152.47 150.29 150.74 0.0M
2025-06-04 152.76 152.76 151.18 151.18 0.0M
2025-06-03 149.78 151.27 148.79 150.66 0.0M
2025-06-02 148.92 149.72 147.70 149.40 0.0M
2025-05-30 148.70 148.80 147.18 148.34 0.0M
2025-05-29 149.19 150.61 149.19 150.43 0.0M
2025-05-28 148.76 149.17 148.10 148.17 0.0M
2025-05-27 148.03 149.20 148.03 149.09 0.0M
2025-05-23 144.42 146.55 144.42 146.33 0.0M
2025-05-22 145.87 146.46 145.23 146.04 0.0M
2025-05-21 148.04 148.31 146.17 146.43 0.0M
2025-05-20 147.76 149.96 147.58 149.49 0.0M
2025-05-19 144.73 147.74 144.73 147.74 0.0M
2025-05-16 143.46 145.53 143.37 145.53 0.0M
2025-05-15 140.80 143.38 140.17 143.38 0.0M
2025-05-14 143.53 143.53 140.24 140.24 0.0M
2025-05-13 146.17 146.17 143.63 143.63 0.0M
2025-05-12 141.25 146.50 141.25 146.41 0.0M
2025-05-09 143.61 144.20 139.92 140.05 0.0M
2025-05-08 140.87 143.36 140.83 143.09 0.0M
2025-05-07 144.42 145.02 143.74 144.68 0.0M
2025-05-06 150.14 150.14 143.31 143.67 0.0M
2025-05-05 151.14 152.16 150.95 151.80 0.0M
2025-05-02 152.93 153.61 151.40 151.82 0.0M
2025-05-01 152.18 152.18 148.66 149.93 0.0M
2025-04-30 150.36 153.00 150.04 152.60 0.0M
2025-04-29 149.39 151.74 149.39 151.02 0.0M
2025-04-28 150.00 150.61 148.82 150.18 0.0M
2025-04-25 148.51 148.80 147.50 148.80 0.0M
2025-04-24 147.80 150.17 147.80 150.17 0.0M
2025-04-23 150.54 150.54 147.60 147.90 0.0M
2025-04-22 144.45 146.60 144.13 146.36 0.0M
2025-04-21 143.46 144.22 141.99 143.18 0.0M
2025-04-17 144.26 145.06 143.69 144.52 0.0M
2025-04-16 147.07 147.32 144.35 144.97 0.0M
2025-04-15 148.70 148.86 147.04 147.74 0.0M
2025-04-14 146.02 149.42 145.98 148.63 0.0M
2025-04-11 141.52 144.99 140.61 144.32 0.0M
2025-04-10 146.13 146.13 136.71 140.59 0.1M
2025-04-09 137.06 147.75 135.34 147.33 0.1M
2025-04-08 146.30 147.33 138.40 140.10 0.0M
2025-04-07 141.57 148.45 139.61 144.52 0.0M
2025-04-04 151.30 151.68 145.87 145.87 0.0M
2025-04-03 153.85 155.76 153.85 154.14 0.0M
2025-04-02 153.66 156.07 153.66 155.80 0.0M
2025-04-01 157.34 157.52 153.99 153.99 0.0M
2025-03-31 155.91 157.94 154.40 157.33 0.0M
2025-03-28 159.44 159.44 158.35 158.43 0.0M
2025-03-27 158.85 159.86 158.85 159.77 0.0M
2025-03-26 160.63 160.63 158.92 158.92 0.0M
2025-03-25 162.20 162.46 160.06 160.64 0.0M
2025-03-24 162.19 163.53 162.19 162.87 0.0M
2025-03-21 159.25 161.98 159.25 161.98 0.0M
2025-03-20 161.96 161.96 160.00 160.00 0.0M
2025-03-19 161.81 162.58 161.16 162.46 0.0M
2025-03-18 163.03 163.14 162.31 162.55 0.0M
2025-03-17 161.45 164.99 161.45 164.34 0.0M
2025-03-14 161.39 162.87 161.39 162.66 0.0M
2025-03-13 162.06 162.27 160.34 161.06 0.0M
2025-03-12 161.44 162.55 160.56 161.90 0.0M
2025-03-11 164.82 164.82 160.47 161.78 0.0M
2025-03-10 164.91 167.10 164.49 165.00 0.0M
2025-03-07 164.10 167.29 164.10 165.98 0.0M
2025-03-06 164.19 165.17 163.80 164.61 0.0M
2025-03-05 162.57 165.75 162.57 165.50 0.0M
2025-03-04 163.05 163.17 161.47 162.38 0.0M
2025-03-03 164.14 164.51 162.07 162.46 0.0M
2025-02-28 162.53 164.58 162.53 164.58 0.0M
2025-02-27 163.86 165.68 162.86 162.86 0.0M
2025-02-26 165.77 166.04 164.22 164.74 0.0M
2025-02-25 166.55 166.66 165.40 165.77 0.0M
2025-02-24 165.38 166.69 165.38 166.16 0.0M
2025-02-21 165.61 166.31 164.87 165.45 0.0M
2025-02-20 163.57 164.86 163.57 164.63 0.0M
2025-02-19 161.60 163.55 161.60 163.55 0.0M
2025-02-18 161.16 162.31 160.98 161.37 0.0M
2025-02-14 161.58 162.35 160.42 160.56 0.0M
2025-02-13 160.42 161.94 159.87 161.75 0.0M
2025-02-12 158.55 160.54 158.55 160.54 0.0M
2025-02-11 160.00 160.00 159.01 159.05 0.0M
2025-02-10 161.52 161.95 161.08 161.61 0.0M
2025-02-07 166.07 166.07 163.01 163.01 0.0M
2025-02-06 170.61 170.61 167.10 167.45 0.0M
2025-02-05 166.00 170.02 166.00 169.58 0.0M
2025-02-04 164.84 166.32 164.73 165.16 0.0M
2025-02-03 163.76 165.99 163.76 165.40 0.0M
2025-01-31 165.36 167.52 165.25 165.25 0.0M
2025-01-30 164.76 165.68 164.15 165.17 0.0M
2025-01-29 164.30 164.46 163.17 163.75 0.0M
2025-01-28 164.63 165.24 163.91 164.62 0.0M
2025-01-27 162.39 165.51 162.39 164.57 0.0M
2025-01-24 163.67 164.27 162.79 163.17 0.0M
2025-01-23 161.71 164.00 160.30 163.81 0.0M
2025-01-22 162.00 162.85 161.81 161.84 0.0M
2025-01-21 159.34 162.00 159.34 162.00 0.1M
2025-01-17 159.50 159.50 158.07 158.18 0.0M
2025-01-16 158.93 158.93 158.15 158.45 0.0M
2025-01-15 159.57 160.38 159.23 159.47 0.0M
2025-01-14 160.49 160.50 157.24 157.82 0.0M
2025-01-13 157.75 160.86 157.68 160.70 0.0M
2025-01-10 159.47 159.67 158.44 159.12 0.0M
2025-01-08 160.10 160.63 159.92 160.63 0.0M
2025-01-07 159.03 162.04 159.03 160.75 0.0M
2025-01-06 158.09 159.56 158.09 158.81 0.0M
2025-01-03 157.81 159.09 157.81 158.52 0.0M
2025-01-02 157.34 158.48 156.80 157.04 0.0M