ishares Neuroscience and Healthcare ETF【IBRN】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	-0.531	-1.49157303371	35.6	37.48	33.8	1057	34.47435863	SP
4	-1.011	-2.80210643016	36.08	37.62	33	1230	35.02827136	SP
12	3.139	9.83088005011	31.93	37.62	30	1510	34.00995998	SP
26	3.679	11.720293087	31.39	37.62	29.56	1688	33.27382287	SP
52	11.839	50.9642703401	23.23	37.62	21.7779	1151	31.68893523	SP
156	10.309	41.6357027464	24.76	37.62	17.86	934	27.1672354	SP
260	9.789	38.7223101266	25.28	37.62	17.86	861	26.88923747	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
1780525800	34.3402	0.53	1.56	35.05	35.05	33.985	516
1780439400	33.8119	-1.6	-4.52	35.11	35.11	33.8119	2927
1780353000	35.4125	-0.44	-1.22	35.89	35.89	35.1294	1013
1780093800	35.8481	0.15	0.43	37.48	37.48	35.8481	306
1780007400	35.6957	0.36	1.01	35.6	35.6957	35.53	522
1779921000	35.34	0.22	0.62	36.88	36.88	35.33	933
1779834600	35.1235	0.48	1.39	35	35.17	34.47	6142
1779489000	34.6423	-0.09	-0.25	35.5	35.5	34.6423	331
1779402600	34.7287	0.26	0.75	34	34.7287	34	443
1779316200	34.4717	0.72	2.14	33	34.529	33	158
1779229800	33.75	-0.19	-0.56	33	33.89	33	1193
1779143400	33.94	-0.85	-2.45	36.53	36.53	33.9	861
1778884200	34.792	-0.98	-2.73	35.5	35.5	34.792	318
1778797800	35.7679	-0.25	-0.69	34.22	35.86	34.22	1548
1778711400	36.0164	0.19	0.53	37.62	37.62	35.8	555
1778625000	35.8264	0.17	0.47	37	37	35.55	839
1778538600	35.659	0.1	0.30	36.8	36.8	35.659	720
1778279400	35.5541	0.02	0.05	35.67	35.855	35.51	3600
1778193000	35.5374	-0.54	-1.50	36.08	36.08	35.38	445
1778106600	36.0775	0.68	1.92	36.15	36.15	35.71	1451
1778020200	35.3993	0.44	1.25	34.96	36.69	34.96	2338
1777933800	34.9608	0.49	1.43	36.19	36.19	34.85	313
1777674600	34.4674	-0.03	-0.08	34.65	34.65	34.12	1814
1777588200	34.4938	0.61	1.79	33.9	34.4938	33.9	1581
1777501800	33.8882	-0.44	-1.27	34.17	34.17	33.8882	85
1777415400	34.325	-0.15	-0.42	33.77	34.325	33.77	240
1777329000	34.4703	-0.01	-0.04	36.21	36.21	34.4703	758
1777069800	34.4848	-0.15	-0.45	36.37	36.37	34.451	1481
1776983400	34.6391	-0.39	-1.13	34.59	35.0449	34.59	4933
1776897000	35.0338	0.4	1.15	32.99	35.0338	32.99	493
1776810600	34.6358	-0.73	-2.07	35.36	35.36	34.6358	907
1776724200	35.3677	-0.35	-0.98	35.75	35.75	35.3677	677
1776465000	35.7174	0.93	2.67	36.51	36.51	35.18	873
1776378600	34.7891	-0.4	-1.14	35.19	35.19	34.6194	1589
1776292200	35.1917	0.44	1.28	34.8	35.1917	34.8	1706
1776205800	34.7481	0.83	2.44	35.52	35.52	34.23	5700
1776119400	33.9202	0.4	1.20	34	34.0199	33.25	2543
1775860200	33.5168	-0.58	-1.70	35.8	35.86	33.409999	2562
1775773800	34.0962	0.31	0.92	33.72	34.0962	33.72	943
1775687400	33.7858	0.71	2.14	31.55	33.7858	31.55	4192
1775601000	33.0778	-0.04	-0.11	33.11	33.11	32.67	3479
1775514600	33.1128	-0.2	-0.59	31.64	33.4401	31.64	1457
1775169000	33.31	0.02	0.07	32.86	33.409999	32.86	8328
1775082600	33.2872	0.33	1.00	32.979999	33.439999	32.979999	793
1774996200	32.959	2.19	7.11	30.9	32.959	30.9	1639
1774909800	30.7718	-0.08	-0.27	30	30.7718	30	214
1774650600	30.8556	-0.95	-2.98	31.8	31.8	30.8556	148
1774564200	31.803	-0.28	-0.86	32	32	31.803	59
1774477800	32.0797	1.25	4.06	31	32.15	31	1784
1774391400	30.8292	-0.18	-0.57	32.25	32.25	30.5	1010
1774305000	31.0069	0.42	1.39	32.25	32.25	30.99	397
1774045800	30.5828	-0.59	-1.90	30.5	31.36	30.5	526
1773959400	31.1748	0.32	1.05	30.85	31.1748	30.79	343
1773873000	30.8518	-0.68	-2.16	32.939999	32.939999	30.8518	205
1773786600	31.533	0.11	0.35	30	31.533	30	583
1773700200	31.4219	0.42	1.35	32.549999	32.549999	31.4219	546
1773441000	31.0028	-0.55	-1.73	31	31.705	31	5308
1773354600	31.5482	-1.05	-3.23	31.93	31.93	31.5482	31
1773268200	32.601999	-0.32	-0.96	33.15	33.15	32.601999	6606
1773181800	32.9172	0.46	1.42	33.5	33.5	32.78	544
1773095400	32.456699	1.65	5.35	30.08	32.456699	30.08	648
1772839800	30.8086	-0.04	-0.13	31.05	31.05	30.43	2611
1772753400	30.8472	-0.71	-2.25	33	33	30.8472	272
1772667000	31.5573	0.58	1.88	29.56	31.5573	29.56	455