Robo Global Healthcare Technology and Innovation ETF【HTEC】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	1.93	5.45814479638	35.36	38.25	35.36	21470	37.49324332	SP
4	2.8	8.11829515802	34.49	38.25	33.78	12231	36.18386901	SP
12	3.25	9.54759106933	34.04	38.25	31.9	9967	34.67298568	SP
26	1.81	5.10146561443	35.48	38.5	31.8447	8736	34.84371845	SP
52	8.91	31.3953488372	28.38	38.5	27.5917	7536	33.65092223	SP
156	7.28	24.2585804732	30.01	38.5	21.7722	8903	29.27619719	SP
260	-10.85	-22.5384295804	48.14	50.1902	21.7722	15217	33.87014531	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
1782858600	37.29	-0.39	-1.02	37.54	37.55	37.18	52136
1782772200	37.675	-0.58	-1.50	37.71	37.78	37.48	35180
1782513000	38.25	1.43	3.88	36.71	38.25	36.71	14030
1782426600	36.8226	0.58	1.61	36.31	37	36.31	1904
1782340200	36.24	1.11	3.17	35.36	36.29	35.36	4100
1782253800	35.1266	0.44	1.26	34.67	35.33	34.67	4379
1782167400	34.69	-0.39	-1.10	35.07	35.07	34.69	4700
1781821800	35.076	0.32	0.93	34.85	35.076	34.77	6386
1781735400	34.7532	-0.35	-0.99	35.02	35.415636	34.7532	4028
1781649000	35.1014	-0.02	-0.05	35.18	35.385	35.1014	4355
1781562600	35.1201	0.22	0.64	35.24	35.37	35.055	3218
1781303400	34.8964	-0.22	-0.63	35.26	35.26	34.775	7628
1781217000	35.1171	0.39	1.12	34.76	35.1171	34.6	13521
1781130600	34.7278	-0.53	-1.50	35.24	35.43	34.26	3455
1781044200	35.2554	0.66	1.91	34.76	35.2554	34.65	2545
1780957800	34.5936	-0.12	-0.36	34.96	34.96	34.5936	6547
1780698600	34.7176	-0.9	-2.53	35.59	35.6	34.64	27213
1780612200	35.62	1.34	3.92	34.66	35.71	34.66	33269
1780525800	34.2761	0.23	0.67	34.49	34.49	33.78	3787
1780439400	34.049	-0.44	-1.27	34.34	34.34	33.87	7700
1780353000	34.4879	-0.34	-0.97	34.39	34.53	34.13	3210
1780093800	34.827	-0.1	-0.30	34.99	35.0199	34.827	5377
1780007400	34.9318	0.82	2.42	34	35	34	7900
1779921000	34.1076	-0.21	-0.62	34.33	34.33	33.92	10568
1779834600	34.32	0.15	0.45	34.25	34.32	34.145	13449
1779489000	34.1658	-0.08	-0.22	34.35	34.449	34.085	2474
1779402600	34.2413	0.16	0.48	33.99	34.28	33.57	1374
1779316200	34.0776	0.94	2.83	33.259999	34.0776	33.229999	9975
1779229800	33.14	0.09	0.28	33.009999	33.409999	32.82	15334
1779143400	33.049	0.25	0.76	32.99	33.34	32.939999	4901
1778884200	32.801299	-0.61	-1.82	33.08	33.08	32.79	5902
1778797800	33.4097	-0.03	-0.09	33.42	33.505	33.4097	3281
1778711400	33.4406	-0.19	-0.56	33.6	33.6	33.3254	2107
1778625000	33.63	0.3	0.89	33.18	33.68	33.18	5947
1778538600	33.331899	-0.32	-0.95	33.79	33.79	33.29	9076
1778279400	33.65	-0.45	-1.31	33.96	33.96	33.53	6212
1778193000	34.0981	-0.22	-0.63	34.36	34.455	34.025	1975
1778106600	34.3148	0.88	2.62	33.86	34.3148	33.645	3493
1778020200	33.438499	0.2	0.60	33.46	33.58	33.27	3560
1777933800	33.24	-0.19	-0.57	33.35	33.54	33.225	36182
1777674600	33.4305	0.02	0.07	33.5	33.5297	33.34	4378
1777588200	33.408099	1.13	3.51	32.49	33.408099	32.49	13678
1777501800	32.273899	-0.81	-2.44	32.82	32.82	31.9	4548
1777415400	33.08	-0.55	-1.64	33.69	33.69	33.08	3857
1777329000	33.63	0.07	0.20	33.45	33.81	33.45	91956
1777069800	33.562	0.26	0.79	33.34	33.562	33.161499	4530
1776983400	33.2975	-0.91	-2.67	33.9	33.9	32.99	4856
1776897000	34.2122	0.04	0.13	34.26	34.53	34.18	5933
1776810600	34.1682	-0.57	-1.65	34.75	34.78	34.1682	1893
1776724200	34.74	-0.14	-0.39	34.64	34.89	34.54	4538
1776465000	34.8762	0.73	2.14	34.56	35.085	34.56	2562
1776378600	34.1453	-0.33	-0.97	34.47	34.47	34.125	1436
1776292200	34.48	0.3	0.87	34.2	34.5	34.2	3427
1776205800	34.182	0.8	2.40	33.53	34.2699	33.53	1729
1776119400	33.3818	0.78	2.40	32.409999	33.39	32.409999	3062
1775860200	32.6	-0.56	-1.68	33.22	33.22	32.6	4811
1775773800	33.1555	-0.53	-1.58	33.46	33.46	33.134999	5460
1775687400	33.6878	0.11	0.32	34.04	34.18	33.63	23032
1775601000	33.5807	0.42	1.27	32.89	33.5807	32.59	6744
1775514600	33.159999	-0.1	-0.30	33.22	33.25	33.08	5844
1775169000	33.2599	-0.09	-0.26	32.759999	33.409999	32.72	2402
1775082600	33.3472	0.33	0.99	33.08	33.5899	33.08	2526