iShares US Healthcare Providers【IHF】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	3.9	7.2652757079	53.68	57.58	53.68	424611	55.90146543	SP
4	6.54	12.8134796238	51.04	57.58	51.04	578817	53.40300186	SP
12	12.76	28.4694332887	44.82	57.58	43.73	552880	49.88159214	SP
26	9.55	19.8834062045	48.03	57.58	40.85	438858	48.12942438	SP
52	9.765	20.4224615706	47.815	57.58	40.57	415079	47.11590541	SP
156	-196.81	-77.3654624789	254.39	271.76	40.57	190187	53.06141494	SP
260	-210.72	-78.5389489378	268.3	297.3	40.57	130760	80.70169825	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	57.09	1.78	3.22	55.64	57.12	55.59	812169
1782858600	55.31	-0.02	-0.04	55.44	55.49	54.94	182687
1782772200	55.33	-0.28	-0.50	55.52	55.605	54.98	400701
1782513000	55.61	1.16	2.13	54.56	55.61	54.46	368697
1782426600	54.45	0.95	1.78	53.68	54.6	53.68	358802
1782340200	53.5	0.24	0.45	53.43	53.68	53.055	592860
1782253800	53.26	0.39	0.74	53.13	53.43	52.99	318118
1782167400	52.87	0.58	1.11	52.33	53.12	52.33	379472
1781821800	52.29	-0.14	-0.27	52.72	52.79	52.2	498984
1781735400	52.43	-0.9	-1.69	53.23	53.29	52.33	945771
1781649000	53.33	-0.21	-0.39	53.58	53.75	53.15	938593
1781562600	53.54	0.06	0.11	53.41	53.69	52.84	385228
1781303400	53.48	0.47	0.89	53.26	53.51	52.9	330454
1781217000	53.01	0.17	0.32	52.9	53.17	52.6	1978809
1781130600	52.84	-0.35	-0.66	53.34	53.35	52.6	307941
1781044200	53.19	1.01	1.94	52.36	53.21	52.36	544752
1780957800	52.18	0.25	0.48	51.73	52.29	51.65	447731
1780698600	51.93	0.35	0.68	51.86	52.21	51.63	470027
1780612200	51.58	1.57	3.14	51.04	52.06	51.04	735721
1780525800	50.01	0.07	0.14	49.93	50.53	49.92	303145
1780439400	49.94	-0.61	-1.21	50.26	50.48	49.8	334504
1780353000	50.55	0.3	0.60	50.09	50.68	50.09	154381
1780093800	50.25	-0.36	-0.71	50.57	50.7	50.1	192806
1780007400	50.61	0.17	0.34	50.29	50.9	50.29	218465
1779921000	50.44	0.65	1.31	49.97	50.55	49.96	3156953
1779834600	49.79	-0.87	-1.72	50.48	50.49	49.73	376507
1779489000	50.66	0.46	0.92	50.36	50.7315	50.29	230343
1779402600	50.2	-0.34	-0.67	50.3	50.42	49.92	340091
1779316200	50.54	-0.21	-0.41	50.94	51.08	50.29	353889
1779229800	50.75	-0.21	-0.41	50.68	51.23	50.17	231283
1779143400	50.96	0.05	0.10	50.66	51.05	50.37	340870
1778884200	50.91	-0.56	-1.09	51.32	51.45	50.81	204159
1778797800	51.47	-0.3	-0.58	51.7	51.8	51.34	254619
1778711400	51.77	0.39	0.76	51.21	51.84	51.05	277466
1778625000	51.38	1.32	2.64	49.95	51.5	49.78	401134
1778538600	50.06	0.09	0.18	50	50.41	49.74	363502
1778279400	49.97	1.02	2.08	49.16	49.97	49.06	373351
1778193000	48.95	0.19	0.39	48.67	48.96	48.575	356260
1778106600	48.76	0.99	2.07	48.19	48.97	48.175	425037
1778020200	47.77	-0.49	-1.02	48.16	48.265	47.6615	284381
1777933800	48.26	0.02	0.04	48.1	48.46	47.965	447936
1777674600	48.24	-0.01	-0.02	48.59	48.67	48.2	488873
1777588200	48.25	-0.18	-0.37	48.18	48.3	47.57	1195689
1777501800	48.43	0.76	1.59	47.51	48.46	47.51	201626
1777415400	47.67	0.54	1.15	47.33	47.97	47.325	466605
1777329000	47.13	0.49	1.05	46.51	47.205	46.51	1556261
1777069800	46.64	-0.23	-0.49	46.57	46.64	46.11	1238488
1776983400	46.87	0.28	0.60	46.68	47.02	46.4101	335282
1776897000	46.59	0.23	0.50	46.75	46.97	46.46	336061
1776810600	46.36	0.72	1.58	47.22	47.43	46.36	1222115
1776724200	45.64	-0.1	-0.22	45.57	45.77	45.47	120469
1776465000	45.74	0.72	1.60	45.3	45.92	45.28	204121
1776378600	45.02	0.49	1.10	44.71	45.07	44.71	752958
1776292200	44.53	-0.19	-0.42	44.84	44.84	44.31	665795
1776205800	44.72	0.06	0.13	44.64	45.25	44.64	840147
1776119400	44.66	0.66	1.50	43.88	44.7	43.73	759056
1775860200	44	-0.82	-1.83	44.87	44.87	43.9748	689800
1775773800	44.82	-0.12	-0.27	44.82	45.03	44.58	376494
1775687400	44.94	0.35	0.78	45.27	45.35	44.83	552445
1775601000	44.59	1.57	3.65	44.7	44.9199	43.95	1755597
1775514600	43.02	0.52	1.22	42.5	43.05	42.41	590721
1775169000	42.5	0.35	0.83	41.82	42.7	41.7	280814