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	-0.2724	-0.778508145184	34.99	35.71	33.78	10669	35.14975927	SP
4	0.7576	2.2308598351	33.96	35.71	32.79	7992	34.24481146	SP
12	2.0976	6.43041079093	32.62	35.71	31.8447	9298	33.47025158	SP
26	-1.4424	-3.9889380531	36.16	38.5	31.8447	7816	34.64525651	SP
52	7.4126	27.1474088995	27.305	38.5	26.12	7324	32.91673021	SP
156	5.0176	16.8942760943	29.7	38.5	21.7722	8882	29.08470587	SP
260	-9.6824	-21.8072072072	44.4	50.1902	21.7722	15505	34.2289234	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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	5547
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
1774996200	33.0204	1.11	3.47	32.29	33.04	32.17	10036
1774909800	31.9145	0.06	0.20	32.049999	32.07	31.85	1945
1774650600	31.8519	-1.13	-3.42	32.92	32.92	31.8447	12934
1774564200	32.9786	-0.23	-0.68	32.86	33.31	32.86	5714
1774477800	33.2043	0.49	1.51	33.119999	33.369999	32.906117	19270
1774391400	32.71	0.24	0.74	32.38	32.78	32.119999	19925
1774305000	32.47	0.37	1.15	32.64	32.79	32.47	1727
1774045800	32.1	-0.38	-1.17	32.31	32.979999	32.02	51124
1773959400	32.479999	-0.01	-0.03	32.28	32.6	32.28	4150
1773873000	32.49	-0.65	-1.96	32.89	32.89	32.49	786
1773786600	33.14	0.38	1.15	32.88	33.27	32.88	2192
1773700200	32.764699	0.4	1.24	32.63	32.99	32.63	4556
1773441000	32.363	-0.05	-0.15	32.619999	32.77	32.309199	4693
1773354600	32.409999	-1.15	-3.43	33.229999	33.36	32.409999	11559
1773268200	33.5619	-0.14	-0.40	33.53	33.5619	33.3004	1017
1773181800	33.6974	-0.42	-1.24	34.13	34.13	33.6974	1743
1773095400	34.1222	0.31	0.91	33.5	34.13	33.33	8799