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	3.26	6.52914079712	49.93	53.26	49.92	500076	51.91427989	SP
4	1.98	3.86643233743	51.21	53.26	49.73	482439	50.90608394	SP
12	9.65	22.1635277905	43.54	53.26	40.85	526623	47.11607207	SP
26	5.43	11.3693467337	47.76	53.26	40.85	399085	47.13736891	SP
52	5.39	11.2761506276	47.8	53.26	40.57	391557	46.54410333	SP
156	-201	-79.0747078957	254.19	271.76	40.57	179249	53.61809928	SP
260	-211.7	-79.9199667787	264.89	297.3	40.57	125046	84.27121278	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
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	302148
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	230904
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
1775082600	42.15	0.3	0.72	42.12	42.41	41.86	439292
1774996200	41.85	0.87	2.12	41.24	42.06	41.155	837725
1774909800	40.98	-0.05	-0.12	41.33	41.33	40.85	698711
1774650600	41.03	-1.06	-2.52	42	42	40.92	364832
1774564200	42.09	-0.23	-0.54	42.13	42.75	42.04	129041
1774477800	42.32	0.03	0.07	42.56	42.75	41.77	382509
1774391400	42.29	0.07	0.17	42.04	42.45	41.59	496879
1774305000	42.22	-0.16	-0.38	42.94	43.06	42.165	253686
1774045800	42.38	-0.54	-1.26	42.82	42.9	42.25	146551
1773959400	42.92	-0.32	-0.74	43.11	43.63	42.9	145216
1773873000	43.24	-0.56	-1.28	43.54	43.74	43.2	202329
1773786600	43.8	-0.11	-0.25	44.02	44.35	43.51	248890
1773700200	43.91	0.22	0.50	43.98	44.28	43.91	162110
1773441000	43.69	0.3	0.69	43.66	44.05	43.555	217221
1773354600	43.39	-0.76	-1.72	44.12	44.5	43.39	302608
1773268200	44.15	0.02	0.05	44.06	44.23	43.84	181669
1773181800	44.13	-0.8	-1.78	45.09	45.09	44.07	308069