iShares Health Innovation Active ETF【BMED】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	1.0681	3.60540084388	29.625	30.7799	29.625	1869	30.65355604	SP
4	2.3631	8.34133427462	28.33	30.7799	28.1666	1314	29.3817581	SP
12	1.5531	5.32978723404	29.14	30.7799	27.15	2441	28.25469083	SP
26	0.3231	1.06387882779	30.37	32.185	27.15	3836	30.08390699	SP
52	5.8231	23.4141535987	24.87	32.185	24.5	3525	28.85205445	SP
156	5.7931	23.2654618474	24.9	32.185	20.57	1846	27.34526025	SP
260	0.0331	0.107958251794	30.66	32.185	20.51	1556	26.97724522	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
1782945000	30.6931	0.07	0.24	30.58	30.6931	30.58	127
1782858600	30.62	-0.15	-0.50	30.77	30.77	30.62	1199
1782772200	30.7734	0.19	0.62	30.77	30.7799	30.6	6295
1782513000	30.5827	0.67	2.23	29.89	30.5827	29.89	828
1782426600	29.9147	0.51	1.74	29.625	29.99	29.625	894
1782340200	29.4033	0.54	1.86	28.88	29.49	28.88	795
1782253800	28.867	0.3	1.07	28.39	28.91	28.39	2339
1782167400	28.5621	0.14	0.50	28.55	28.5999	28.55	518
1781821800	28.4203	0.01	0.05	28.5	28.5	28.2201	688
1781735400	28.4054	-0.09	-0.30	28.5	28.69	28.4054	158
1781649000	28.4912	0.01	0.03	28.47	28.61	28.47	680
1781562600	28.4821	-0.08	-0.27	28.7	28.7	28.37	2135
1781303400	28.5591	-0.05	-0.18	28.58	28.64	28.49	5102
1781217000	28.612	0.45	1.58	28.22	28.612	28.22	182
1781130600	28.1666	-0.49	-1.71	28.65	28.65	28.1666	197
1781044200	28.6562	0.39	1.36	28.31	28.6562	28.31	1243
1780957800	28.2709	-0.18	-0.65	28.475	28.49	28.2709	895
1780698600	28.4557	-0.29	-1.01	28.69	28.69	28.4557	43
1780612200	28.7453	0.56	1.98	28.33	28.76	28.33	654
1780525800	28.1882	0.26	0.92	27.79	28.1882	27.79	515
1780439400	27.93	-0.46	-1.63	28.21	28.21	27.83	921
1780353000	28.3934	-0.34	-1.17	28.56	28.56	28.34	1902
1780093800	28.7305	0.16	0.56	28.54	28.7305	28.54	495
1780007400	28.5717	0.44	1.58	27.97	28.5717	27.97	404
1779921000	28.1269	0.03	0.09	28.1	28.3	28.08	221
1779834600	28.1009	0.02	0.07	28.15	28.15	28.04	974
1779489000	28.08	0.2	0.72	27.98	28.11	27.98	9365
1779402600	27.88	0.27	0.96	27.71	27.88	27.62	443
1779316200	27.6149	0.24	0.88	27.46	27.6149	27.46	696
1779229800	27.3738	0.08	0.29	27.15	27.3738	27.15	450
1779143400	27.296	0.03	0.11	27.18	27.35	27.18	23841
1778884200	27.2649	-0.41	-1.49	27.54	27.66	27.2649	1238
1778797800	27.6778	-0.17	-0.62	27.79	27.81	27.6778	1787
1778711400	27.8514	-0.13	-0.46	27.76	27.8514	27.69	532
1778625000	27.98	0.42	1.52	27.56	27.99	27.56	9528
1778538600	27.5611	-0.19	-0.67	27.79	27.93	27.5611	1946
1778279400	27.747	-0.21	-0.75	27.92	27.92	27.747	600
1778193000	27.9569	-0.32	-1.14	28.26	28.38	27.9499	3949
1778106600	28.2791	0.15	0.53	28.2	28.2791	28.2	591
1778020200	28.1299	0.29	1.03	28	28.14	28	332
1777933800	27.8422	-0.01	-0.03	27.73	27.93	27.73	7590
1777674600	27.8519	-0.2	-0.71	28.1	28.1	27.8519	296
1777588200	28.0517	0.44	1.60	27.65	28.0517	27.65	608
1777501800	27.6106	-0.28	-1.00	27.69	27.72	27.6106	812
1777415400	27.8907	-0.11	-0.38	28.13	28.13	27.8	857
1777329000	27.9973	-0.2	-0.72	28.07	28.22	27.99	25139
1777069800	28.2007	-0.2	-0.70	28.33	28.33	28.19	1185
1776983400	28.3996	-0.52	-1.79	28.74	28.74	28.21	3822
1776897000	28.9179	-0.02	-0.07	29.02	29.02	28.91	2338
1776810600	28.9377	-0.44	-1.50	29.24	29.24	28.9377	776
1776724200	29.3771	-0.13	-0.44	29.5	29.5	29.33	5848
1776465000	29.5074	0.48	1.65	29.31	29.5074	29.31	425
1776378600	29.028	-0.32	-1.09	29.24	29.24	28.95	682
1776292200	29.3474	-0.11	-0.37	29.45	29.51	29.29	3094
1776205800	29.4557	0.36	1.23	29.1	29.4557	29.1	1261
1776119400	29.0968	0.25	0.85	28.78	29.0968	28.78	253
1775860200	28.851	-0.39	-1.32	29.24	29.24	28.815	767
1775773800	29.2363	-0.05	-0.17	29.14	29.2363	29.03	105
1775687400	29.2869	0.6	2.08	29.19	29.2869	29.19	321
1775601000	28.6901	-0.04	-0.14	28.62	28.6901	28.45	380
1775514600	28.7301	-0.17	-0.61	28.9	28.9	28.65	637
1775169000	28.905	-0.12	-0.43	28.72	28.98	28.72	8886