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	-3.06	-6.99908508692	43.72	44.64	40.66	13621	42.85467295	SP
4	-3.74	-8.42342342342	44.4	46.1	40.08	24143	42.50214111	SP
12	-1.22	-2.91308500478	41.88	48.18	38.63	22559	43.43141929	SP
26	2.04	5.28223718281	38.62	48.18	36.218	24116	41.66387602	SP
52	20.98	106.605691057	19.68	48.18	18.77	24992	32.87681021	SP
156	15.89	64.1501816714	24.77	48.18	13.42	16849	25.87863306	SP
260	-7.2	-15.0438779774	47.86	52.18	13.42	11533	26.67715693	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775169000	42.8358	0.42	0.98	41.15	43.09	40.89	11989
1775082600	42.42	0.8	1.91	42.05	42.86	42.05	12605
1774996200	41.624	2.96	7.67	39.8	41.725	39.8	26754
1774909800	38.6601	-0.91	-2.30	39.91	39.91	38.63	19018
1774650600	39.57	-1.61	-3.92	40.89	41.15	39.46	29748
1774564200	41.1826	0.21	0.50	40.58	41.58	40.58	13676
1774477800	40.9767	1.58	4.02	39.54	41.255	39.54	6464
1774391400	39.392	-0.48	-1.20	39.5	39.56	38.84	8790
1774305000	39.87	0.27	0.68	40.35	40.41	39.76	34647
1774045800	39.6	-0.83	-2.05	40.26	40.75	39.46	15157
1773959400	40.43	0.54	1.35	39.38	40.6201	39.2	17035
1773873000	39.89	-1.23	-2.99	40.83	40.83	39.89	11686
1773786600	41.12	-0.37	-0.89	41.69	41.69	40.88	9490
1773700200	41.49	0.84	2.07	41.52	41.88	41.39	19794
1773441000	40.65	-0.75	-1.81	41.88	42.21	40.5014	13024
1773354600	41.399	-1.56	-3.63	42.73	42.73	40.87	13419
1773268200	42.96	-0.4	-0.92	43.5	43.5	42.5	27824
1773181800	43.36	0.74	1.74	42.67	43.985	42.67	25772
1773095400	42.62	1.19	2.87	41.46	42.66	41.46	31064