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	0.06	0.206896551724	29	30.2171	28.53	39921	29.20802251	SP
4	-0.67	-2.25361587622	29.73	30.2189	28.2	31040	29.42220318	SP
12	-0.56	-1.8906144497	29.62	31.41	27.7	39347	29.55940017	SP
26	2.33	8.71679760569	26.73	31.41	25.82	37696	29.11843052	SP
52	7.78	36.5601503759	21.28	31.41	20.15	33192	26.66700613	SP
156	4.5	18.32247557	24.56	31.41	17.26	32975	23.97155653	SP
260	-19.12	-39.6845163968	48.18	55.55	17.26	42017	30.99135532	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
1780957800	29.06	-0.08	-0.27	29.54	29.58	28.95	9839
1780698600	29.14	-0.82	-2.74	29.88	29.91	29.1	39720
1780612200	29.96	1.07	3.70	29.27	30.2171	29.27	62137
1780525800	28.89	0.21	0.73	28.53	28.9699	28.53	18341
1780439400	28.68	-0.64	-2.18	29	29	28.602	69570
1780353000	29.32	-0.56	-1.87	29.64	29.64	29.05	31081
1780093800	29.88	-0.2	-0.66	30	30.105	29.81	22581
1780007400	30.08	0.27	0.89	29.62	30.1	29.51	62417
1779921000	29.8139	0.06	0.21	29.75	30.2189	29.7001	17893
1779834600	29.75	0.3	1.02	29.6	29.8	29.485	33757
1779489000	29.45	-0.03	-0.10	29.59	29.79	29.42	18770
1779402600	29.48	0.28	0.96	28.97	29.55	28.8101	10794
1779316200	29.2	0.83	2.92	28.65	29.26	28.6499	22711
1779229800	28.3704	-0.15	-0.52	28.38	28.54	28.2	16544
1779143400	28.52	-0.29	-1.01	28.68	28.7215	28.31	28718
1778884200	28.81	-0.73	-2.47	29.34	29.4	28.76	26063
1778797800	29.54	-0.26	-0.87	29.92	29.92	29.445	23986
1778711400	29.8	-0.18	-0.60	29.81	29.88	29.56	27482
1778625000	29.98	0.2	0.67	29.73	29.99	29.67	47362
1778538600	29.78	-0.1	-0.33	30.23	30.485	29.71	73159
1778279400	29.88	0.33	1.12	29.56	30.0388	29.33	192565
1778193000	29.55	-0.89	-2.92	30.25	30.38	29.46	81669
1778106600	30.44	0.92	3.12	29.87	30.44	29.735	29621
1778020200	29.52	-0.13	-0.44	29.85	29.85	29.32	53492
1777933800	29.65	0.33	1.13	29.19	29.68	29.19	67720
1777674600	29.32	-0.07	-0.24	29.45	29.47	29.18	14054
1777588200	29.39	0.47	1.63	29.16	29.51	29.1001	154467
1777501800	28.92	-0.47	-1.60	29.17	29.17	28.63	121400
1777415400	29.39	-0.24	-0.81	29.72	29.85	29.36	55005
1777329000	29.63	-0.35	-1.17	30.08	30.265	29.63	44010
1777069800	29.98	-0.29	-0.96	30.48	30.48	29.95	52988
1776983400	30.27	-0.61	-1.98	30.86	30.905	30.18	20094
1776897000	30.88	0.05	0.16	31.17	31.2	30.81	37686
1776810600	30.83	-0.39	-1.25	31.05	31.15	30.6801	29666
1776724200	31.22	0.01	0.03	31.15	31.3394	31	24114
1776465000	31.21	0.55	1.79	31.13	31.41	31.09	22817
1776378600	30.66	-0.31	-1.00	30.99	31.01	30.59	46163
1776292200	30.97	0.13	0.42	31.01	31.15	30.65	61072
1776205800	30.84	0.67	2.22	30.23	30.855	30.23	17088
1776119400	30.17	0.85	2.90	29.77	30.17	29.77	20324
1775860200	29.32	-0.31	-1.05	29.67	29.695	29.25	12956
1775773800	29.63	0.11	0.37	29.37	29.68	29.24	43067
1775687400	29.52	0.6	2.07	29.7	29.79	29.2231	72418
1775601000	28.92	-0.14	-0.48	28.92	28.99	28.475	27226
1775514600	29.06	-0.19	-0.65	29.23	29.44	29.06	13001
1775169000	29.25	0.06	0.21	28.66	29.35	28.61	14158
1775082600	29.19	0.14	0.48	29.32	29.525	29.11	22437
1774996200	29.05	1.24	4.46	28.19	29.05	28.19	24220
1774909800	27.81	-0.15	-0.54	28.18	28.18	27.7	15173
1774650600	27.96	-0.55	-1.93	28.59	28.655	27.96	12692
1774564200	28.51	-0.37	-1.28	28.51	29.01	28.51	9961
1774477800	28.88	0.77	2.74	28.63	29.1	28.63	41624
1774391400	28.11	-0.48	-1.68	28.17	28.36	28.02	11893
1774305000	28.59	0.31	1.10	28.63	28.84	28.4302	14645
1774045800	28.28	-0.55	-1.91	28.83	28.83	28.17	66032
1773959400	28.83	0.13	0.45	28.44	29.04	28.4121	16366
1773873000	28.7	-0.88	-2.97	29.29	29.29	28.7	24423
1773786600	29.58	0.12	0.41	29.62	29.79	29.44	30597
1773700200	29.46	0.68	2.36	29.33	29.53	29.275	41774
1773441000	28.78	-0.13	-0.45	29.16	29.41	28.69	60459
1773354600	28.91	-1.05	-3.50	29.51	29.51	28.9	29110
1773268200	29.96	0.11	0.37	29.77	30.06	29.7211	21024
1773181800	29.85	-0.39	-1.29	30.05	30.13	29.7438	75644
1773095400	30.24	0.66	2.23	29.21	30.24	29.21	54264