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	-3.495	-6.47222222222	54	54	50.02	26887	51.63248535	SP
4	-5.105	-9.18000359648	55.61	57.0399	50.02	23558	53.11112004	SP
12	0.005	0.00990099009901	50.5	57.77	47.63	32383	53.5502097	SP
26	-0.685	-1.33815198281	51.19	57.77	47.63	36419	52.1530503	SP
52	18.555	58.0751173709	31.95	57.77	29.33	30906	47.37303516	SP
156	17.415	52.6291931097	33.09	57.77	22.33	17680	41.0124236	SP
260	1.845	3.79161528977	48.66	57.77	22.33	18432	38.32593788	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
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
1774650600	48.36	-1.54	-3.09	49.58	49.9	48.35	30264
1774564200	49.9	-0.1	-0.19	49.45	50.4188	49.45	15409
1774477800	49.9963	1.84	3.81	48.85	50.5	48.66	80406
1774391400	48.16	-0.69	-1.41	48.35	48.385	47.63	36648
1774305000	48.85	0.52	1.08	49.46	49.7499	48.75	15299
1774045800	48.33	-1.14	-2.31	49.24	49.73	48.151	25160
1773959400	49.474	0.39	0.80	48.67	49.6016	48.44	22773
1773873000	49.08	-1.61	-3.18	50.41	50.41	49.05	29222
1773786600	50.69	0.02	0.04	50.89	51.1088	50.24	35554
1773700200	50.67	0.86	1.73	50.5	51.02	50.49	26484
1773441000	49.81	-0.37	-0.74	50.66	51.11	49.385	17622
1773354600	50.18	-1.52	-2.94	50.95	51.005	49.723	26142
1773268200	51.7	-0.18	-0.35	51.7	51.98	51.05	13534
1773181800	51.88	0.59	1.15	51.4	52.395	51.4	19501
1773095400	51.29	1.43	2.87	49.96	51.5	49.96	21600