ALPS Medical Breakthroughs ETF【SBIO】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	7.63	13.3695461714	57.07	64.7	57.07	50843	60.69298663	SP
4	10.7	19.8148148148	54	64.7	49.92	28509	56.08391125	SP
12	11.2	20.9345794393	53.5	64.7	49.92	31977	55.23211689	SP
26	12.88	24.8552682362	51.82	64.7	47.63	34789	52.801261	SP
52	34.25	112.479474548	30.45	64.7	29.9	31577	48.40459343	SP
156	33.12	104.876504117	31.58	64.7	22.33	18074	41.58081882	SP
260	14.96	30.0763972658	49.74	64.7	22.33	18580	38.54934834	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772200	64.59	1.34	2.12	63.28	64.59	62.6	46818
1782513000	63.25	1.88	3.06	61.12	63.25	61.12	43235
1782426600	61.37	0.53	0.87	60.8	62.76	60.5	46523
1782340200	60.843	1.7	2.88	59.54	61.71	59.48	79139
1782253800	59.14	0.48	0.82	58.13	60.0599	58.13	40686
1782167400	58.66	3.55	6.44	57.07	59	57.07	44632
1781821800	55.11	0.86	1.59	55.22	56.14	54.72	13599
1781735400	54.25	0.99	1.86	53.51	55.36	53.51	9012
1781649000	53.26	-0.24	-0.45	53.73	53.73	52.555	10079
1781562600	53.5	0.74	1.40	53.53	53.8199	53.23	10264
1781303400	52.76	0.67	1.29	52.29	53.5979	52.19	36022
1781217000	52.09	1.57	3.11	50.75	52.32	50.45	15965
1781130600	50.5209	-0.98	-1.90	51.23	52.2899	50.45	10591
1781044200	51.5011	1.16	2.31	50.85	51.62	49.95	23011
1780957800	50.34	-0.18	-0.36	51.14	51.34	49.92	24485
1780698600	50.52	-1.7	-3.26	51.99	52.58	50.26	14184
1780612200	52.22	1.2	2.35	51.2	52.545447	51.2	15244
1780525800	51.02	0.71	1.41	50.02	51.02	50.02	14176
1780439400	50.31	-2.5	-4.73	52.29	52.29	50.31	36580
1780353000	52.81	-1.63	-2.99	54	54	52.3	54252
1780093800	54.44	0.23	0.42	54.2	54.665	53.6	63546
1780007400	54.21	0.39	0.72	53.63	54.355	53.31	11212
1779921000	53.82	0.27	0.50	53.64	54.585	53.5925	12541
1779834600	53.55	0.25	0.47	53.54	53.6884	52.98	16137
1779489000	53.3	-0.5	-0.93	53.83	53.8835	53.21	20174
1779402600	53.8	0.97	1.84	52.51	53.875	52.05	19177
1779316200	52.83	1.91	3.75	51.22	52.9414	51.22	20363
1779229800	50.92	-0.64	-1.24	51.38	51.5853	50.5	24720
1779143400	51.56	-1.83	-3.43	53.52	53.52	51.18	30895
1778884200	53.39	-1.72	-3.12	54.51	54.51	53.365	13865
1778797800	55.11	-0.61	-1.09	55.8	55.8	54.67	16583
1778711400	55.72	0.58	1.06	55.06	55.72	54.87	11667
1778625000	55.1359	-0.13	-0.24	55.12	55.27	54.1464	26066
1778538600	55.27	-0.25	-0.45	55.61	57.0399	55.179975	26219
1778279400	55.52	0.31	0.56	55.28	55.83	55	15340
1778193000	55.21	-1.17	-2.08	56.38	56.38	54.16	27222
1778106600	56.38	1.09	1.97	55.93	56.41	55.49	28986
1778020200	55.29	0.1	0.18	55.8	56	54.62	20444
1777933800	55.19	1.66	3.10	53.39	55.368	53.37	21488
1777674600	53.53	-0.08	-0.15	53.6	53.9	53.21	26832
1777588200	53.61	1.01	1.92	53.06	53.695	52.88	14256
1777501800	52.6	-0.94	-1.76	53.5	53.5	52.18	19092
1777415400	53.54	-0.72	-1.33	54.27	55.14	53.47	36493
1777329000	54.26	-0.15	-0.28	54.43	55.53	54.13	114606
1777069800	54.4115	-0.18	-0.33	54.7	54.7	53.795	23647
1776983400	54.5903	-1.62	-2.88	55.99	56.36	54.2	27927
1776897000	56.21	0.34	0.61	56.33	56.44	55.795	80845
1776810600	55.87	-0.89	-1.57	56.84	56.84	55.58	265559
1776724200	56.76	-0.84	-1.46	57.36	57.36	56.7	15728
1776465000	57.6	1.23	2.18	57.23	57.77	57.02	28297
1776378600	56.37	-0.3	-0.53	56.59	56.59	55.8815	14607
1776292200	56.67	0.51	0.91	56.34	56.69	55.56	12621
1776205800	56.16	1.08	1.96	55.62	56.725	55.62	65512
1776119400	55.08	1.1	2.04	54.4	55.4799	54.3	26921
1775860200	53.98	-1.08	-1.96	55.18	55.18	53.55	24617
1775773800	55.06	0.71	1.31	54	55.06	54	12333
1775687400	54.35	0.57	1.06	55.44	55.44	53.945	22869
1775601000	53.78	0.22	0.41	53.29	53.78	52.52	36339
1775514600	53.56	0.07	0.13	53.5	54.18	53.49	17251
1775169000	53.49	0.63	1.19	51.61	53.49	51.26	11115
1775082600	52.86	0.52	0.99	52.64	53.64	52.6	39802
1774996200	52.34	4.29	8.92	49.85	52.45	49.85	43093
1774909800	48.055	-0.31	-0.63	48.52	48.7	47.89	19570