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	0.4462	1.58170861397	28.21	28.76	27.79	606	28.25823309	SP
4	1.0962	3.97750362845	27.56	28.76	27.15	2890	27.70595546	SP
12	-0.3088	-1.06611427585	28.965	29.51	27.15	2587	28.18800917	SP
26	-1.7438	-5.73618421053	30.4	32.185	27.15	4029	30.13890402	SP
52	4.0412	16.4176315255	24.615	32.185	24.19	3533	28.72363864	SP
156	4.3662	17.9752984767	24.29	32.185	20.57	1841	27.27475249	SP
260	-1.0138	-3.41691944725	29.67	32.185	20.51	1558	26.96211089	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
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
1775082600	29.0289	0.1	0.34	29.04	29.15	29.0001	6338
1774996200	28.93	0.76	2.68	28.32	28.93	28.32	4165
1774909800	28.1742	0.1	0.34	28.12	28.26	28.12	175
1774650600	28.0778	-0.58	-2.02	28.55	28.55	28.0778	466
1774564200	28.6574	-0.13	-0.45	28.51	28.6574	28.51	94
1774477800	28.7865	0.4	1.40	28.5	28.89	28.5	1751
1774391400	28.39	-0.08	-0.26	28.11	28.47	28.11	3031
1774305000	28.465	0.35	1.23	28.44	28.47	28.4	773
1774045800	28.1181	-0.37	-1.30	28.34	28.475	28.035	1013
1773959400	28.4888	-0.05	-0.18	28.26	28.52	28.26	172
1773873000	28.541	-0.41	-1.41	28.75	28.75	28.541	946
1773786600	28.95	0.05	0.18	28.965	29.08	28.92	2705
1773700200	28.8982	0.27	0.94	28.78	29.02	28.78	936
1773441000	28.6291	-0.15	-0.52	28.87	29.13	28.6291	3641
1773354600	28.78	-0.69	-2.36	29.19	29.19	28.78	3787
1773268200	29.4743	-0.13	-0.43	29.49	29.58	29.4743	402
1773181800	29.6022	-0.18	-0.62	29.68	29.87	29.6022	1324
1773095400	29.7854	0.36	1.23	29.18	29.7854	29.18	731