iShares US Pharmaceuticals (IHE)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.2995 | -3.19774718398 | 71.91 | 71.91 | 69.61 | 29632 | 70.54926063 | SP |
4 | -0.2695 | -0.385661133371 | 69.88 | 71.96 | 69.61 | 30072 | 71.12648419 | SP |
12 | 3.1405 | 4.7246878291 | 66.47 | 72.94 | 66.2 | 34823 | 70.74887103 | SP |
26 | 6.1705 | 9.72651324086 | 63.44 | 72.94 | 63.44 | 51616 | 68.02001984 | SP |
52 | 13.58291871 | 24.2432716124 | 56.02758129 | 72.94 | 55.34118928 | 44663 | 66.39940765 | SP |
156 | 8.06845858 | 13.1104825154 | 61.54204142 | 72.94 | 55.34118928 | 22672 | 64.56042034 | SP |
260 | 22.19613891 | 46.8131140012 | 47.41436109 | 72.94 | 38.49459689 | 18518 | 61.52822891 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1729895400 | 69.6105 | -0.54 | -0.77 | 70.19 | 70.4 | 69.61 | 22726 |
1729809000 | 70.15 | -0.69 | -0.97 | 70.79 | 70.79 | 70.06 | 22769 |
1729722600 | 70.84 | -0.12 | -0.17 | 70.82 | 71.01 | 70.41 | 27999 |
1729636200 | 70.96 | 0.15 | 0.21 | 70.52 | 71.07 | 70.52 | 20088 |
1729549800 | 70.81 | -1.05 | -1.46 | 71.91 | 71.91 | 70.78 | 54212 |
1729290600 | 71.8607 | 0.16 | 0.22 | 71.58 | 71.94 | 71.425 | 243593 |
1729204200 | 71.7 | -0.11 | -0.15 | 71.93 | 71.96 | 71.596 | 17010 |
1729117800 | 71.81 | 0.27 | 0.38 | 71.62 | 71.92 | 71.19 | 13395 |
1729031400 | 71.54 | 0.46 | 0.65 | 70.8 | 71.75 | 70.8 | 7711 |
1728945000 | 71.08 | 0.07 | 0.10 | 71.1 | 71.19 | 70.91 | 30744 |
1728685800 | 71.01 | 0.76 | 1.08 | 70.47 | 71.01 | 70.47 | 11453 |
1728599400 | 70.25 | -0.35 | -0.50 | 70.61 | 70.61 | 69.96 | 21322 |
1728513000 | 70.6 | 0.42 | 0.60 | 70.31 | 70.64 | 70.28 | 7547 |
1728426600 | 70.1789 | 0.35 | 0.51 | 69.97 | 70.4386 | 69.97 | 11053 |
1728340200 | 69.825 | -0.31 | -0.43 | 70.22 | 70.46 | 69.78 | 16279 |
1728081000 | 70.13 | 0.27 | 0.39 | 70.09 | 70.13 | 69.75 | 13798 |
1727994600 | 69.8556 | -0.44 | -0.63 | 70.04 | 70.1694 | 69.82 | 10674 |
1727908200 | 70.3 | -0.15 | -0.21 | 70.24 | 70.61 | 70.13 | 9976 |
1727821800 | 70.45 | -0.16 | -0.23 | 70.7 | 70.7 | 70.2343 | 12642 |
1727735400 | 70.61 | 0.53 | 0.76 | 69.88 | 70.61 | 69.88 | 22022 |
1727476200 | 70.08 | -0.39 | -0.55 | 70.49 | 70.61 | 70.08 | 34037 |
1727389800 | 70.47 | 0.18 | 0.26 | 70.33 | 70.5399 | 70.12 | 24824 |
1727303400 | 70.29 | -1.1 | -1.54 | 71.28 | 71.42 | 70.29 | 29430 |
1727217000 | 71.39 | 0.03 | 0.04 | 71.5 | 71.5 | 71.06 | 29638 |
1727130600 | 71.3614 | -0.36 | -0.50 | 71.87 | 71.87 | 71.2207 | 13014 |
1726871400 | 71.72 | -0.48 | -0.66 | 72.13 | 72.15 | 71.7 | 17016 |
1726785000 | 72.2 | 0.28 | 0.39 | 72.57 | 72.57 | 71.9 | 21237 |
1726698600 | 71.92 | -0.02 | -0.03 | 71.9 | 72.35 | 71.805 | 31002 |
1726612200 | 71.9388 | -0.25 | -0.35 | 72.15 | 72.28 | 71.69 | 15553 |
1726525800 | 72.1879 | 0.56 | 0.78 | 72 | 72.19 | 71.91 | 15133 |
1726266600 | 71.63 | 0.35 | 0.49 | 71.58 | 71.86 | 71.46 | 14941 |
1726180200 | 71.28 | 0.36 | 0.51 | 70.91 | 71.4299 | 70.56 | 78649 |
1726093800 | 70.92 | -0.08 | -0.11 | 70.88 | 70.9404 | 70.09 | 20651 |
1726007400 | 71 | -0.01 | -0.01 | 71.33 | 71.33 | 70.61 | 21443 |
1725921000 | 71.01 | 0.15 | 0.21 | 71.12 | 71.445 | 70.83 | 15993 |
1725661800 | 70.8601 | -0.55 | -0.77 | 71.58 | 72 | 70.695 | 29729 |
1725575400 | 71.41 | -1.02 | -1.41 | 72.5 | 72.5 | 71.38 | 81396 |
1725489000 | 72.43 | 0.05 | 0.07 | 72.43 | 72.44 | 72.16 | 76768 |
1725402600 | 72.38 | -0.48 | -0.66 | 72.59 | 72.94 | 72.33 | 256097 |
1725057000 | 72.8642 | 0.64 | 0.89 | 72.33 | 72.8642 | 72.196 | 12902 |
1724970600 | 72.22 | 0.11 | 0.15 | 72.5 | 72.565 | 72 | 30717 |
1724884200 | 72.11 | 0.16 | 0.22 | 71.87 | 72.4799 | 71.87 | 25700 |
1724797800 | 71.95 | -0.02 | -0.03 | 71.92 | 72.22 | 71.78 | 24655 |
1724711400 | 71.97 | 0.25 | 0.34 | 71.74 | 72.1809 | 71.74 | 8786 |
1724452200 | 71.7246 | 0.47 | 0.67 | 71.27 | 71.7246 | 71.2087 | 18590 |
1724365800 | 71.25 | -0.03 | -0.04 | 71.43 | 71.51 | 70.971 | 26070 |
1724279400 | 71.28 | 0.23 | 0.32 | 71.26 | 71.35 | 70.94 | 15056 |
1724193000 | 71.05 | 0.49 | 0.69 | 70.84 | 71.44 | 70.84 | 21228 |
1724106600 | 70.56 | 0.48 | 0.69 | 70.13 | 70.56 | 70.12 | 13129 |
1723847400 | 70.075 | -0.17 | -0.23 | 70.1 | 70.335 | 69.925 | 36121 |
1723761000 | 70.24 | 0.74 | 1.06 | 69.93 | 70.24 | 69.9006 | 16147 |
1723674600 | 69.5 | 0.02 | 0.03 | 69.51 | 69.6 | 69.2552 | 18440 |
1723588200 | 69.48 | 0.98 | 1.42 | 68.98 | 69.5732 | 68.97 | 16194 |
1723501800 | 68.5039 | -0.36 | -0.52 | 69.22 | 69.22 | 68.45 | 17395 |
1723242600 | 68.86 | 0.53 | 0.78 | 68.53 | 69.31 | 68.53 | 76282 |
1723156200 | 68.33 | 1.9 | 2.86 | 68.45 | 68.5699 | 67.8799 | 18970 |
1723069800 | 66.43 | -0.59 | -0.88 | 67.17 | 67.45 | 66.2 | 126946 |
1722983400 | 67.019999 | 0.06 | 0.09 | 67.34 | 67.7 | 67.019999 | 51345 |
1722897000 | 66.959999 | -1.68 | -2.45 | 66.47 | 67.55 | 66.26 | 36155 |
1722637800 | 68.64 | -0.46 | -0.67 | 68.74 | 68.99 | 67.775 | 84373 |
1722551400 | 69.1 | 0.83 | 1.22 | 68.89 | 69.18 | 68.405 | 44253 |
1722465000 | 68.27 | -0.28 | -0.41 | 68.76 | 68.85 | 68.27 | 27732 |
1722378600 | 68.55 | -0.25 | -0.36 | 68.9 | 69.1 | 67.9 | 25240 |
1722292200 | 68.8 | -0.35 | -0.51 | 69.15 | 69.33 | 68.72 | 70112 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約