iShares Global Healthcare【IXJ】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	-0.35	-0.401192113709	87.24	87.9	86.285	223952	87.43970748	SP
4	-0.8	-0.912304709773	87.69	88.0277	85.21	168376	86.58296248	SP
12	-9.01	-9.39520333681	95.9	96.12	85.21	169298	90.06301909	SP
26	-8.44	-8.85345641456	95.33	101.305	85.21	152315	93.65261461	SP
52	-2.07	-2.32688848921	88.96	101.305	85.21	144506	92.45849873	SP
156	1.58	1.8520689251	85.31	101.305	74.5	177939	85.8194462	SP
260	17.08	24.466408824	69.81	101.305	51.07	164257	81.88399584	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
1736897400	86.89	-0.89	-1.01	87.66	87.66	86.285	170734
1736811000	87.78	0.65	0.75	86.83	87.9	86.83	393948
1736551800	87.13	-0.46	-0.53	87.29	87.8783	86.97	195586
1736379000	87.59	0.4	0.46	87.24	87.73	86.605	135540
1736292600	87.19	0.5	0.58	86.95	87.815	86.95	87177
1736206200	86.69	0.04	0.05	86.7	87.35	86.48	139802
1735947000	86.65	0.64	0.74	86.14	86.84	86.06	85267
1735860600	86.01	0.04	0.05	86.31	86.635	85.68	133323
1735687800	85.97	0.21	0.24	85.86	86.2739	85.5539	211971
1735601400	85.76	-1.05	-1.21	86.23	86.3291	85.5501	290522
1735342200	86.81	-0.33	-0.38	86.66	87.21	86.4828	104808
1735255800	87.14	0.21	0.24	86.5	87.2	86.5	58386
1735077840	86.93	0.19	0.22	86.54	86.94	86.3	70247
1734996600	86.74	0.87	1.01	86.05	86.82	85.73	123403
1734737400	85.87	0.21	0.25	85.35	86.48	85.21	134020
1734651000	85.66	-0.65	-0.75	86.2	86.47	85.43	394101
1734564600	86.31	-1.48	-1.69	87.69	88.0277	86.23	133553
1734478200	87.79	-0.39	-0.44	87.38	88.17	87.38	197386
1734391800	88.18	-0.75	-0.84	88.88	89.38	88.15	138603
1734132600	88.93	-0.18	-0.20	88.9	89.12	88.55	163207
1734046200	89.11	-0.84	-0.93	89.85	90.04	89.095	116539
1733959800	89.95	-0.72	-0.79	90.76	90.76	89.905	131255
1733873400	90.67	-0.67	-0.73	91.41	91.475	90.6	141692
1733787000	91.34	0.15	0.16	91.17	91.62	90.97	333766
1733527800	91.19	-0.22	-0.24	91.56	91.69	91.05	149208
1733441400	91.41	-0.67	-0.73	92.02	92.02	91.325	175782
1733355000	92.08	-0.26	-0.28	92.25	92.565	91.94	127287
1733268600	92.34	0.01	0.01	92.6	92.6878	92.3	89833
1733182200	92.33	-0.12	-0.13	92.38	92.53	91.971	73780
1732917840	92.45	0.34	0.37	92.09	92.68	91.9718	109527
1732750200	92.11	0.54	0.59	91.72	92.455	91.72	570764
1732663800	91.57	0.35	0.38	91.52	91.61	90.77	160765
1732577400	91.22	0.81	0.90	90.96	91.452346	90.85	368360
1732318200	90.41	0.25	0.28	90.44	90.88	90.3211	86765
1732231800	90.16	0.4	0.45	89.74	90.3	89.32	113225
1732145400	89.76	0.88	0.99	88.91	89.96	88.87	147591
1732059000	88.88	-0.19	-0.21	88.37	89.08	88.271	147339
1731972600	89.07	-0.08	-0.09	88.68	89.2	88.68	276996
1731713400	89.15	-1.65	-1.82	90.02	90.21	88.98	464403
1731627000	90.8	-1.36	-1.48	92.03	92.03	90.77	227391
1731540600	92.16	-0.32	-0.35	92.4	92.48	92.005	148410
1731454200	92.48	-1.38	-1.47	93.44	93.49	92.47	118513
1731367800	93.86	-0.41	-0.43	94.31	94.5572	93.76	103138
1731108600	94.27	0.36	0.38	93.86	94.63	93.79	152875
1731022200	93.91	0.78	0.84	93.46	93.98	93.35	225807
1730935800	93.13	-0.54	-0.58	94.9	94.9	92.88	116343
1730849400	93.67	0.36	0.39	92.87	93.67	92.62	86823
1730763000	93.31	-0.45	-0.48	93.75	94.07	93.26	78629
1730500200	93.76	0.44	0.47	93.95	94.21	93.76	247901
1730413800	93.32	-0.69	-0.73	93.4	93.7	93.23	180203
1730327400	94.01	-0.43	-0.46	92.92	94.1692	92.64	188639
1730241000	94.44	-0.48	-0.51	94.62	94.9674	94.44	48879
1730154600	94.92	0.17	0.18	95.37	95.37	94.78	82999
1729895400	94.75	-0.43	-0.45	95.54	95.54	94.7025	46192
1729809000	95.18	-0.49	-0.51	95.75	96.12	95.16	79343
1729722600	95.67	-0.53	-0.55	95.9	96.01	95.3058	202130
1729636200	96.2	-0.24	-0.25	95.8	96.29	95.66	67524
1729549800	96.44	-1.13	-1.16	97.41	97.49	96.36	67110
1729290600	97.57	0.63	0.65	97.03	97.69	96.81	160474
1729204200	96.94	-0.43	-0.44	97.15	97.22	96.86	87570
1729117800	97.37	0.14	0.14	97.16	97.51	96.78	80954
1729031400	97.23	-1.11	-1.13	97.35	98.055	97.07	86135