iShares US Pharmaceuticals【IHE】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	7.313	7.89485048041	92.63	100.37	92.21	251665	95.46238007	SP
4	8.883	9.75510652317	91.06	100.37	88.495	139591	94.07743956	SP
12	13.283	15.3277175167	86.66	100.37	84.6001	102112	90.8047491	SP
26	13.783	15.9969823584	86.16	100.37	83.03	100827	88.80271903	SP
52	34.433	52.5614410014	65.51	100.37	64.94	79779	84.58186649	SP
156	-75.677	-43.0913335611	175.62	208.68	58.9737	61598	83.45949838	SP
260	-86.987	-46.5345316429	186.93	208.68	58.9737	40690	93.28411497	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
1782772200	100.13	1	1.01	99.22	100.14	98.845	313418
1782513000	99.13	3.19	3.32	95.96	99.245	95.96	114018
1782426600	95.94	0.86	0.90	95.34	97.21	95.28	440927
1782340200	95.08	0.96	1.02	94.97	95.7794	94.5373	436379
1782253800	94.12	1.48	1.60	93.29	94.3096	93.23	197071
1782167400	92.64	0.76	0.83	92.63	93.01	92.21	69928
1781821800	91.88	-0.95	-1.02	93.39	93.39	90.855	172892
1781735400	92.83	-0.47	-0.50	93.09	93.6	92.34	146152
1781649000	93.3	-0.43	-0.46	94.09	94.14	92.45	153920
1781562600	93.73	-1.02	-1.08	94.72	94.72	93.406	116749
1781303400	94.75	-0.32	-0.34	95.53	95.53	94.73	44945
1781217000	95.07	1.73	1.85	93.99	95.6	93.87	169199
1781130600	93.34	-0.45	-0.48	94.09	94.893	93.31	47558
1781044200	93.79	1.2	1.30	93.28	94.045	92.9415	75989
1780957800	92.59	-0.1	-0.11	93.36	94.2313	92.48	140402
1780698600	92.69	0.25	0.27	92.99	93.93	92.64	104421
1780612200	92.44	2.42	2.69	91.25	92.8699	91.2	57761
1780525800	90.02	1.03	1.16	88.73	90.02	88.66	49886
1780439400	88.99	-1.3	-1.44	89.65	89.765	88.495	60680
1780353000	90.29	-1.43	-1.56	91.06	91.5	89.71	53356
1780093800	91.72	-0.89	-0.96	92.39	92.89	91.205	36698
1780007400	92.61	0.74	0.81	91.82	93.05	91.82	35968
1779921000	91.87	0.68	0.75	91.34	92.48	91.13	79793
1779834600	91.19	-0.32	-0.35	91.72	92	90.88	75573
1779489000	91.51	1.07	1.18	91.1	91.8	90.86	69376
1779402600	90.44	1.15	1.29	89.05	90.5	88.7361	40113
1779316200	89.29	0.74	0.84	88.92	89.45	88.6951	51479
1779229800	88.55	1.1	1.26	87.47	88.55	87.47	57584
1779143400	87.45	-0.39	-0.44	87.85	88.04	87.11	28075
1778884200	87.84	-1.69	-1.89	89.15	89.16	87.7	71331
1778797800	89.53	-0.31	-0.35	89.8	89.8	88.92	34566
1778711400	89.84	1.8	2.04	88.26	89.93	88.26	40044
1778625000	88.04	0.94	1.08	87.5	88.57	87.11	89781
1778538600	87.1	-0.33	-0.38	87.41	88.5905	86.9	84918
1778279400	87.43	-1.24	-1.40	88.89	88.89	87.18	122329
1778193000	88.67	-1.46	-1.62	89.67	89.67	87.75	63975
1778106600	90.13	0.8	0.90	90.09	90.38	89.73	129491
1778020200	89.33	0.9	1.02	88.55	89.52	88.55	69498
1777933800	88.43	0.43	0.49	87.75	88.582	87.5	782725
1777674600	88	0.37	0.42	87.95	88.68	87.95	60866
1777588200	87.63	2.81	3.31	85.75	87.78	85.75	89106
1777501800	84.82	-0.92	-1.07	85.01	85.225	84.6001	23794
1777415400	85.74	0.16	0.19	86.18	86.38	85.32	44960
1777329000	85.58	-0.44	-0.51	85.84	86.87	85.58	253135
1777069800	86.02	-0.85	-0.98	86.45	86.67	85.56	57810
1776983400	86.87	0.01	0.01	86.96	87.18	86.28	50755
1776897000	86.86	0.42	0.49	86.85	87.09	86.33	81593
1776810600	86.44	-1.74	-1.97	87.98	87.98	86.29	59503
1776724200	88.18	-0.61	-0.69	88.74	88.97	88.03	28787
1776465000	88.79	1.9	2.19	87.42	88.79	87.3796	32491
1776378600	86.89	-0.47	-0.54	87.28	87.445	86.435	50060
1776292200	87.36	-0.64	-0.73	87.92	88.23	86.6	39619
1776205800	88	0.63	0.72	87.26	88.5	87.05	53389
1776119400	87.37	0.22	0.25	86.93	87.65	86.58	55032
1775860200	87.15	-1.09	-1.24	88.76	88.77	86.91	54588
1775773800	88.24	0.45	0.51	87.45	88.8	87.43	47124
1775687400	87.79	1.8	2.09	87.08	87.79	86.64	126970
1775601000	85.99	-0.34	-0.39	86.07	86.14	84.69	43139
1775514600	86.33	-0.69	-0.79	86.66	86.88	86.21	54208
1775169000	87.02	-0.66	-0.75	86.93	87.86	86.69	704563
1775082600	87.68	1	1.15	87.18	88.465	87.18	120093
1774996200	86.68	2.48	2.95	84.98	86.68	84.98	33137
1774909800	84.2	0.42	0.50	84.59	84.7	84.01	99233