Harbor Health Care ETF【MEDI】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	2.4443	7.86960721185	31.06	33.25	30.91	4573	31.7128418	SP
4	2.0543	6.5319554849	31.45	33.25	29.63	7410	30.70960024	SP
12	3.9743	13.4585167626	29.53	33.25	28.545	10309	30.30124615	SP
26	1.5543	4.86478873239	31.95	33.25	27.5	8788	30.66335637	SP
52	7.0843	26.8141559425	26.42	33.25	25.72	6461	30.30062446	SP
156	11.0843	49.4393398751	22.42	33.25	21.0101	3762	28.40356389	SP
260	13.8043	70.0725888325	19.7	33.25	19.6174	3262	28.10386129	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
1782513000	33.5043	0.8	2.46	32.7	33.62	32.7	3611
1782426600	32.7	0.81	2.55	31.87	32.799999	31.87	3172
1782340200	31.8854	0.31	0.97	31.88	32.009999	31.85	4341
1782253800	31.58	0.44	1.41	31.27	31.58	31.27	5208
1782167400	31.1404	0.29	0.94	31.06	31.215	30.91	5570
1781821800	30.8503	-0.3	-0.96	31.15	31.2	30.83	1095
1781735400	31.1497	-0.02	-0.05	31.08	31.5	31.08	2566
1781649000	31.1652	-0	-0.01	31.3	31.305	31.07	5633
1781562600	31.1691	0.13	0.42	31.18	31.25	31.12	3241
1781303400	31.0392	-0.18	-0.58	31.23	31.3116	31.0392	5154
1781217000	31.2201	0.63	2.07	30.59	31.34	30.59	4848
1781130600	30.5881	-0.43	-1.40	31	31.17	30.5881	14819
1781044200	31.0225	0.63	2.09	30.69	31.0225	30.69	943
1780957800	30.3888	-0.21	-0.69	30.75	30.75	30.3888	4163
1780698600	30.6008	-0.46	-1.48	31.23	31.52	30.53	20708
1780612200	31.06	0.87	2.89	30.57	31.12	30.57	5935
1780525800	30.1869	0.32	1.06	29.74	30.21	29.74	11035
1780439400	29.87	-0.38	-1.26	30.05	30.05	29.63	14596
1780353000	30.2526	-0.68	-2.20	30.79	30.79	30.2526	19159
1780093800	30.9339	-0.51	-1.62	31.45	31.55	30.6714	8604
1780007400	31.4431	0.43	1.40	31.09	31.45	31.09	4820
1779921000	31.0094	-0.01	-0.04	31.02	31.1	30.97	8660
1779834600	31.0228	-0.04	-0.14	31.15	31.15	30.99	4739
1779489000	31.065	0.19	0.60	30.96	31.11	30.96	737
1779402600	30.8782	0.37	1.22	30.42	31	30.42	21806
1779316200	30.5048	0.44	1.48	30.19	30.545	30.19	5838
1779229800	30.06	0.35	1.18	29.64	30.165	29.64	229928
1779143400	29.71	-0.25	-0.82	29.98	29.98	29.5475	7258
1778884200	29.9557	-0.61	-2.01	30.34	30.34	29.89	1888
1778797800	30.57	-0.02	-0.08	30.67	30.67	30.47	2571
1778711400	30.5949	0.3	1.00	30.3	30.5949	30.28	518
1778625000	30.2926	0.63	2.13	29.78	30.2926	29.78	3459
1778538600	29.6616	-0.19	-0.64	29.89	30.1	29.52	4151
1778279400	29.8518	-0.55	-1.80	30.32	30.32	29.8518	3022
1778193000	30.3982	-0.45	-1.46	30.525	30.595	30.04	10120
1778106600	30.8485	0.24	0.79	30.75	30.97	30.46	11539
1778020200	30.6066	0.14	0.45	30.61	30.72	30.515	2366
1777933800	30.47	0.69	2.32	29.73	30.475	29.73	3374
1777674600	29.7778	-0.05	-0.17	29.97	30.08	29.7778	7575
1777588200	29.83	1.08	3.76	29.15	29.83	29.15	21709
1777501800	28.75	-0.46	-1.57	29.03	29.03	28.545	2341
1777415400	29.2071	-0.18	-0.60	29.49	29.49	29.2071	2742
1777329000	29.3848	-0.21	-0.69	29.42	29.79	29.3848	5182
1777069800	29.59	-0.26	-0.86	29.79	29.79	29.38	11749
1776983400	29.8463	-0.47	-1.54	30.3	30.3	29.64	2563
1776897000	30.3131	0.08	0.27	30.33	30.33	30.3131	1105
1776810600	30.23	-0.48	-1.56	30.74	30.74	30.18	3446
1776724200	30.71	0.08	0.25	30.59	30.83	30.59	22564
1776465000	30.6328	0.39	1.30	30.49	30.778	30.455	4849
1776378600	30.24	-0.09	-0.30	30.27	30.28	30.16	7114
1776292200	30.33	-0.25	-0.82	30.75	30.75	30.15	14388
1776205800	30.5801	0.47	1.55	30.11	30.5801	30.11	705
1776119400	30.1137	0.52	1.75	29.77	30.21	29.77	1744
1775860200	29.596	-0.48	-1.61	30.05	30.05	29.53	1611
1775773800	30.08	0.15	0.49	29.87	30.08	29.83	2077
1775687400	29.9329	0.59	2.02	29.93	29.9329	29.72	940
1775601000	29.3398	-0.14	-0.47	29.49	29.49	29.01	4606
1775514600	29.4783	-0.14	-0.47	29.53	29.7	29.4783	1011
1775169000	29.6182	-0.13	-0.44	29.38	29.6182	29.37	12212
1775082600	29.7502	0.43	1.48	29.51	29.9	29.51	10753
1774996200	29.3152	1.29	4.62	28.3	29.3152	28.3	2549
1774909800	28.0218	0.24	0.87	27.95	28.11	27.5	2827