Virtus Biotech Clinical Trials ETF【BBC】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	3.42	6.87022900763	49.78	53.52	48.9804	25079	51.57381939	SP
4	11.04	26.1859582543	42.16	53.52	40.03	23580	46.99222154	SP
12	9.8	22.5806451613	43.4	53.52	40.03	25271	45.02469651	SP
26	14.07	35.9570661896	39.13	53.52	36.218	23460	42.85575253	SP
52	33.75	173.5218509	19.45	53.52	19.43	23725	35.57566766	SP
156	29.45	124	23.75	53.52	13.42	17247	26.70113188	SP
260	2.31	4.53920220083	50.89	53.52	13.42	11710	27.24261261	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	52.7933	1.24	2.41	52.08	53.16	51.64	13920
1782945000	51.55	-1.14	-2.16	52.9	52.95	51.3	16705
1782858600	52.6861	0.14	0.26	52.55	53.52	52.5	36155
1782772200	52.55	1.49	2.92	51.59	52.55	51.235	25026
1782513000	51.0612	1.42	2.86	49.45	51.1	49.45	19444
1782426600	49.6397	0.48	0.98	49.78	50.65	48.9804	28064
1782340200	49.16	0.67	1.38	48.97	49.89	48.915	46423
1782253800	48.49	0.76	1.59	47.22	49.16	47.22	37914
1782167400	47.7315	2.26	4.97	46.55	48	46.55	61370
1781821800	45.47	0.64	1.43	45.95	46.22	44.67	22629
1781735400	44.83	1.81	4.21	43.36	45.5201	43.36	27065
1781649000	43.02	-0.61	-1.41	43.63	43.66	42.52	3213
1781562600	43.6342	0.6	1.40	43.68	43.91	43.3401	5296
1781303400	43.0303	0.81	1.92	42.36	43.38	42.29	6570
1781217000	42.2196	1.55	3.81	40.91	42.44	40.75	6028
1781130600	40.67	-0.74	-1.79	41.18	42.18	40.67	9433
1781044200	41.4114	0.51	1.25	41.75	42.03	40.03	53049
1780957800	40.9	0.24	0.59	41.7	41.91	40.72	9978
1780698600	40.66	-2.3	-5.35	42.66	42.77	40.55	20321
1780612200	42.9584	1.07	2.55	42.16	43.38	42.16	13343
1780525800	41.89	0.18	0.43	41.59	41.89	41.4602	9020
1780439400	41.7093	-2.15	-4.90	43.27	43.27	41.7093	21157
1780353000	43.8565	-0.71	-1.59	44.34	44.64	43.16	14847
1780093800	44.5673	0.87	1.98	43.72	44.5673	43.72	9737
1780007400	43.7	0.14	0.32	43.57	43.7801	43.37	3037
1779921000	43.561	0.19	0.44	43.46	44.4541	43.37	6073
1779834600	43.37	0.66	1.55	43.34	43.37	42.86	6253
1779489000	42.7083	-0.63	-1.45	43.33	43.96	42.7083	68076
1779402600	43.335	0.87	2.04	42.15	43.39	42.09	43744
1779316200	42.4674	1.93	4.75	41.11	42.49	40.94	51838
1779229800	40.54	-0.63	-1.53	40.88	41.085	40.08	39685
1779143400	41.1679	-1.27	-3.00	42.69	42.98	40.62	97704
1778884200	42.44	-1.64	-3.73	43.59	43.59	42.21	13370
1778797800	44.0825	-0.88	-1.95	45.04	45.25	43.84	17993
1778711400	44.96	0.42	0.94	44.46	45	44.06	6914
1778625000	44.5413	-0.14	-0.32	44.62	44.62	43.76	15028
1778538600	44.6832	0.07	0.16	44.89	46.1	44.515	9995
1778279400	44.6133	0.39	0.89	44.4	44.72	44.31	10902
1778193000	44.2192	-1.8	-3.91	46.04	46.04	43.6	20991
1778106600	46.0204	1.1	2.46	45.41	46.0204	44.7401	71187
1778020200	44.9161	0.1	0.23	45.48	45.56	44.22	16937
1777933800	44.8135	1	2.28	43.57	45.07	43.57	102609
1777674600	43.8153	-0.09	-0.20	44.11	44.11	43.2	10265
1777588200	43.9035	1.09	2.55	43.12	43.93	42.89	9423
1777501800	42.81	-1.29	-2.92	43.78	43.78	42.6	22397
1777415400	44.0962	-1.49	-3.26	45.03	45.85	44.01	15029
1777329000	45.5816	-0.37	-0.80	45.85	46.91	45.46	12289
1777069800	45.95	-0.34	-0.74	46.72	46.72	45.14	21745
1776983400	46.2921	-1.06	-2.24	47.4	47.625	45.94	66309
1776897000	47.351	0.26	0.56	47.9	48.105	47.235	8542
1776810600	47.0888	-0.66	-1.38	48.18	48.18	47	28938
1776724200	47.75	0.33	0.70	47.64	48.08	47.4	23393
1776465000	47.42	1.04	2.23	47	47.81	46.84	28159
1776378600	46.3839	0.4	0.88	46.1	46.39	45.64	13333
1776292200	45.98	0.59	1.29	45.52	46.04	45.0201	14113
1776205800	45.3949	0.94	2.12	44.81	45.87	44.81	19167
1776119400	44.4522	1.05	2.42	44.13	45.085	43.79	20240
1775860200	43.4	-1.06	-2.38	44.76	44.76	43.235	17084
1775773800	44.46	1.03	2.37	43.4	44.46	43.4	30156
1775687400	43.43	0.37	0.86	44	44	43.185	14605
1775601000	43.06	0.28	0.65	42.8	43.06	41.812	4892
1775514600	42.78	-0.06	-0.13	43.12	43.45	42.7001	8044