iShares Genomics Immunology and Healthcare ETF【IDNA】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	1.19	5.29124055136	22.49	23.8801	22.3917	29239	22.81640135	SP
4	-0.68	-2.79146141215	24.36	24.39	22.16	41296	22.95396007	SP
12	-0.82	-3.34693877551	24.5	25.8	22.16	35920	23.89615439	SP
26	0.68	2.95652173913	23	25.8	22.16	31164	24.12265062	SP
52	0.6	2.59965337955	23.08	25.8	21.53	33838	23.73359739	SP
156	-16.01	-40.3376165281	39.69	40.56	17.33	40840	27.05757056	SP
260	-5.8625	-19.8442921215	29.5425	55.55	17.33	50903	35.76869528	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
1736206200	23.17	0.17	0.74	23.12	23.45	23.06	23522
1735947000	23	0.24	1.05	22.85	23.1184	22.8	17518
1735860600	22.76	0.13	0.57	22.75	23.0506	22.69	20131
1735687800	22.63	0.12	0.53	22.49	22.63	22.3917	55784
1735601400	22.51	-0.32	-1.40	22.65	22.69	22.4	63719
1735342200	22.83	-0.13	-0.57	22.9	23.0053	22.66	52864
1735255800	22.96	0.13	0.57	22.65	22.99	22.65	38357
1735077840	22.83	0.04	0.18	22.78	22.8842	22.6101	12931
1734996600	22.79	0.15	0.66	22.64	22.8099	22.5247	23128
1734737400	22.64	0.26	1.16	22.27	22.73	22.23	35780
1734651000	22.38	-0.02	-0.09	22.51	22.51	22.16	48448
1734564600	22.4	-0.91	-3.90	23.32	23.32	22.335	97731
1734478200	23.31	-0.13	-0.55	23.16	23.4444	23.14	47872
1734391800	23.44	0.09	0.39	23.29	23.6303	23.23	105264
1734132600	23.35	-0.23	-0.98	23.51	23.51	23.26	27320
1734046200	23.58	-0.42	-1.75	23.85	23.93	23.56	19779
1733959800	24	-0.17	-0.70	24.22	24.28	24	40095
1733873400	24.1701	-0.13	-0.53	24.36	24.39	24.1534	13093
1733787000	24.3	-0.2	-0.82	24.53	24.6	24.271	37698
1733527800	24.5	0.33	1.38	24.29	24.725	24.29	16670
1733441400	24.166	0.1	0.40	24.02	24.265	24.02	20440
1733355000	24.07	-0.01	-0.04	24.14	24.31	24.04	78589
1733268600	24.08	-0.53	-2.15	24.47	24.555	24.08	71402
1733182200	24.61	-0.11	-0.44	24.61	24.7386	24.3629	15635
1732917840	24.72	0.07	0.29	24.75	24.8741	24.62	19285
1732750200	24.6482	0.37	1.52	24.37	24.66	24.37	18415
1732663800	24.28	0.16	0.65	24.04	24.28	23.99	13679
1732577400	24.1239	0.47	1.98	23.92	24.19	23.92	15167
1732318200	23.6565	0.36	1.53	23.28	23.7469	23.2065	17032
1732231800	23.3	0.18	0.78	23.22	23.44	23	44277
1732145400	23.12	-0.01	-0.04	23.19	23.2101	23.01	26049
1732059000	23.13	0.02	0.09	22.68	23.13	22.68	20045
1731972600	23.11	0.14	0.61	23.05	23.1453	22.9556	33116
1731713400	22.97	-0.84	-3.53	23.7	23.7	22.93	24565
1731627000	23.81	-0.66	-2.70	24.44	24.5	23.81	20158
1731540600	24.47	-0.24	-0.97	24.7	24.96	24.455	28740
1731454200	24.71	-0.82	-3.19	25.14	25.275	24.71	37400
1731367800	25.5254	0.15	0.57	25.48	25.8	25.46	185399
1731108600	25.38	0.01	0.04	25.25	25.4	25.25	21424
1731022200	25.37	0.3	1.22	25.27	25.48	25.24	36139
1730935800	25.0652	0.33	1.34	25	25.1448	24.84	21552
1730849400	24.7347	0.17	0.71	24.53	24.7347	24.21	67847
1730763000	24.56	0.06	0.24	24.53	24.68	24.3	42562
1730500200	24.5	0.37	1.53	24.3	24.5	24.19	69566
1730413800	24.13	-0.4	-1.63	24.28	24.29	24.06	17840
1730327400	24.53	0.08	0.32	24.35	24.61	24.35	12404
1730241000	24.4518	0.16	0.67	24.35	24.48	24.31	52917
1730154600	24.29	0.35	1.48	24.02	24.4	24.02	29730
1729895400	23.936	0.02	0.07	23.98	24.23	23.936	12194
1729809000	23.92	-0.08	-0.33	24.01	24.15	23.89	41460
1729722600	24	-0.23	-0.95	24.16	24.16	23.91	17676
1729636200	24.23	0.01	0.04	24.1	24.231	24.05	22324
1729549800	24.22	-0.39	-1.58	24.55	24.55	24.2	16865
1729290600	24.61	0.09	0.36	24.55	24.69	24.5	6744
1729204200	24.5217	-0.15	-0.60	24.69	24.69	24.4874	31676
1729117800	24.67	0.06	0.24	24.6	24.7511	24.4683	20320
1729031400	24.61	0.01	0.04	24.5	24.7675	24.48	19089
1728945000	24.6	0.03	0.12	24.52	24.62	24.47	19320
1728685800	24.57	0.42	1.74	24.16	24.62	24.16	23162
1728599400	24.15	-0.13	-0.54	24.17	24.23	24.05	18714
1728513000	24.28	0.03	0.12	24.2	24.31	24.1	16722
1728426600	24.25	0.02	0.08	24.18	24.38	24.18	6187
1728340200	24.23	-0.33	-1.34	24.5	24.5	24.12	10377