Virtus Biotech ETF【BBP】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	5.0251	5.34300903775	94.05	98.655	93.309	10417	95.6378347	SP
4	14.0951	16.5863732643	84.98	98.655	83.83	7246	91.49764654	SP
12	14.5051	17.1515903985	84.57	98.655	82.76	9899	88.45317842	SP
26	18.8451	23.4888445719	80.23	98.655	77.97	7869	85.95397946	SP
52	40.7151	69.7654215216	58.36	98.655	58.36	6053	81.68173968	SP
156	47.0351	90.3825903151	52.04	98.655	45	3487	71.67304224	SP
260	45.2251	83.9834726091	53.85	98.655	34.1218	2681	66.4601579	SP

個人投資家向けのプロ仕様のツール。

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	99.0751	3.05	3.18	96.78	99.0751	96.78	6742
1782945000	96.0216	-0.25	-0.26	96.42	96.87	95.89	9955
1782858600	96.2686	0.21	0.22	96.37	97.4899	96.1	12710
1782772200	96.0599	0.78	0.82	95.1	96.32	95.1	15744
1782513000	95.2758	1.93	2.07	93.43	95.53	93.43	6672
1782426600	93.3442	-0.37	-0.39	94.05	95.07	93.309	7005
1782340200	93.7129	0.98	1.05	93.21	95.07	93.21	7637
1782253800	92.7358	1.1	1.20	90.92	93.08	90.92	3390
1782167400	91.6325	1.62	1.80	90.88	92.065	90.745	10321
1781821800	90.012	0.61	0.68	90.26	90.84	89.2	12532
1781735400	89.4018	1.84	2.10	87.89	90.46	87.658	17868
1781649000	87.5667	-0.49	-0.56	88.47	88.47	87.01	3636
1781562600	88.0578	0.89	1.02	88.11	88.21	87.5701	3054
1781303400	87.1646	0.36	0.42	86.98	88.05	86.98	1447
1781217000	86.8031	2.17	2.57	84.82	87.02	84.82	6899
1781130600	84.6312	-0.74	-0.87	85.57	86.83	84.6312	2852
1781044200	85.3722	1.28	1.52	85	85.3722	83.83	3393
1780957800	84.0972	-0.61	-0.72	86.06	86.06	84	2481
1780698600	84.7072	-1.91	-2.20	86.28	86.28	84.7072	5590
1780612200	86.6124	2.07	2.44	84.98	86.94	84.98	4492
1780525800	84.5462	0.99	1.18	83.08	84.5462	83.08	4436
1780439400	83.56	-0.91	-1.08	84.66	84.66	82.76	15948
1780353000	84.4707	-2.11	-2.44	86.11	87.97	84.46	6995
1780093800	86.5827	-0.66	-0.76	87.54	87.54	86.2625	2953
1780007400	87.2436	0.01	0.01	87.66	87.66	86.732653	2925
1779921000	87.2362	0.39	0.45	87.63	87.9696	86.94	3114
1779834600	86.8427	0.73	0.85	86.53	86.93	86.25	3028
1779489000	86.1147	-0.4	-0.46	86.41	86.95	86.04	4070
1779402600	86.5156	0.32	0.37	85.53	86.81	85.31	15124
1779316200	86.2	2.28	2.72	84.84	86.3	84.84	24274
1779229800	83.9206	-0.43	-0.51	84.31	84.37	83.9206	1289
1779143400	84.3506	-1.47	-1.72	86.33	86.33	84.3506	4251
1778884200	85.8227	-2.66	-3.01	88	88	85.82	9124
1778797800	88.4829	-0.53	-0.59	89.48	89.48	88.4829	3961
1778711400	89.012	0.63	0.71	88.21	89.29	88.21	4168
1778625000	88.3809	0.89	1.01	87.77	88.43	87.77	3712
1778538600	87.4954	-0.75	-0.85	88.55	89.65	87.4954	6349
1778279400	88.2447	0.78	0.89	87.47	88.34	87.47	26129
1778193000	87.4666	-2.92	-3.24	89.9	89.9	86.635	21831
1778106600	90.3913	2.97	3.40	88.83	90.42	88.265	140042
1778020200	87.4193	0.13	0.15	87.87	87.87	87.09	2495
1777933800	87.2875	2.32	2.73	84.87	87.2875	84.87	7924
1777674600	84.966	0.19	0.22	84.85	85.26	84.71	2948
1777588200	84.7775	1.43	1.72	83.79	85.02	83.79	4408
1777501800	83.3472	-0.17	-0.20	83.63	83.63	82.99	4723
1777415400	83.5134	-0.11	-0.13	83.24	84.1749	83.24	3421
1777329000	83.6236	-0.48	-0.57	84.63	85.51	83.6236	5095
1777069800	84.1055	-1.98	-2.30	85.39	85.39	84.05	8014
1776983400	86.0849	-1.17	-1.34	86.45	86.965	85.779	1959
1776897000	87.25	1.16	1.35	87.02	87.25	86.43	3209
1776810600	86.0881	-1.14	-1.31	88.11	88.11	86.0881	2838
1776724200	87.2315	-0.66	-0.75	87.68	87.68	87.2	3647
1776465000	87.8883	1.76	2.05	87.46	87.94	86.99	4807
1776378600	86.1269	-1.2	-1.38	87.44	87.44	85.98	4605
1776292200	87.3279	0.2	0.23	87.38	87.49	86.425	5304
1776205800	87.1283	1.95	2.29	85.86	87.9299	85.86	11200
1776119400	85.1747	0.9	1.07	84.33	85.71	84.33	51282
1775860200	84.27	-1.55	-1.80	86.35	86.35	84.12	2782
1775773800	85.8188	1.07	1.26	84.57	85.835	84.57	2090
1775687400	84.7479	1.27	1.52	86.11	86.11	84.34	2328
1775601000	83.4795	-0.22	-0.26	83.4	83.5599	82.49	3494
1775514600	83.6967	-0.01	-0.01	83.98	84.64	83.62	2239