Invesco NASDAQ Biotech UCITS 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	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1781109000	60.84	0.54	0.90	60.98	61.77	60.555	2613
1781022600	60.3	-0.52	-0.85	60.57	61.49	60.275	3462
1780936200	60.815	-0.89	-1.43	60.69	61.455	60.455	4350
1780677000	61.7	-0.43	-0.69	61.84	62.125	61.55	10107
1780590600	62.13	2.08	3.46	60.52	62.18	60.52	31173
1780504200	60.055	0.41	0.70	59.2	60.08	59.165	6190
1780417800	59.64	-1.45	-2.37	61.21	61.24	59.37	39790
1780331400	61.09	-1.09	-1.75	62.71	62.845	60.845	12635
1780072200	62.175	0.03	0.05	62.54	62.575	62.15	3631
1779985800	62.145	0.01	0.01	61.82	62.26	61.375	3607
1779899400	62.14	0.58	0.94	61.67	62.465	61.55	8638
1779813000	61.56	0.09	0.15	61.7	61.89	61.3	4145
1779467400	61.47	0.41	0.68	61.5	62.2	61.32	2495
1779381000	61.055	0.6	0.99	61	61.15	60.375	6883
1779294600	60.455	0.63	1.06	59.68	60.99	59.575	6637
1779208200	59.82	0.25	0.42	59.63	59.985	58.85	70092
1779121800	59.57	-1.17	-1.92	60.49	60.545	59.505	12624
1778862600	60.735	-1.67	-2.67	62.11	62.245	60.715	39758
1778776200	62.4	0.02	0.03	62.74	63.13	61.965	8716
1778689800	62.38	0.28	0.44	62.51	63.2	61.95	23582
1778603400	62.105	-0.39	-0.62	61.62	62.32	61.4	2529
1778517000	62.49	1.01	1.63	61.73	62.905	61.655	6568
1778257800	61.485	-0.12	-0.19	61.75	61.95	61.15	2717
1778171400	61.605	-0.73	-1.17	62.89	63.045	61.56	5487
1778085000	62.335	0.95	1.56	61.4	63.035	61.4	3808
1777998600	61.38	0.9	1.48	61.52	62.23	61.295	6735
1777653000	60.485	-0.56	-0.91	60.93	60.98	59.835	4802
1777566600	61.04	0.92	1.54	59.79	61.11	59.44	4600
1777480200	60.115	-0.86	-1.40	60.66	60.835	59.615	44927
1777393800	60.97	-0.77	-1.25	60.91	61.74	60.91	7274
1777307400	61.74	0.49	0.80	61.45	62.275	61.29	4419
1777048200	61.25	-1.3	-2.07	62.07	62.26	60.93	4833
1776961800	62.545	-0.55	-0.86	63.04	63.165	62.37	3642
1776875400	63.09	0.26	0.41	63.39	63.53	62.895	9005
1776789000	62.83	-0.88	-1.38	63.63	63.715	62.5	8884
1776702600	63.71	0.04	0.06	63.34	63.86	63.21	6172
1776443400	63.67	0.83	1.31	62.4	63.955	62.4	5077
1776357000	62.845	0.09	0.14	63.36	63.695	62.695	1870
1776270600	62.755	-0.42	-0.66	63.23	63.68	62.645	23563
1776184200	63.175	1.97	3.23	61.97	63.195	61.875	5105
1776097800	61.2	0.04	0.07	60.56	62.31	60.295	5765
1775838600	61.16	-0.37	-0.59	61.88	62.2	61.13	1181
1775752200	61.525	-0.12	-0.19	61.56	61.65	61.085	1365
1775665800	61.645	1.94	3.25	62	62.325	61.52	4370
1775579400	59.705	-1.12	-1.83	60.86	60.86	59.595	8334
1775147400	60.82	-0.45	-0.73	60.42	61.515	60.005	41502
1775061000	61.27	1.31	2.18	61.01	61.88	60.865	41428
1774974600	59.96	1.79	3.08	58.68	60.605	58.485	38205
1774888200	58.17	-0.14	-0.24	57.98	58.585	57.78	5472
1774632600	58.31	-1.41	-2.35	59.88	59.88	58.3	1664
1774546200	59.715	-0.06	-0.09	59.4	60.035	58.75	6035
1774459800	59.77	1.55	2.66	58.69	60.235	58.445	39172
1774373400	58.22	-0.28	-0.48	58.5	58.735	57.42	28563
1774287000	58.5	-0.33	-0.55	57.83	59.775	57.315	85509
1774027800	58.825	-0.01	-0.01	59.38	59.515	58.75	24302
1773941400	58.83	-0.55	-0.93	59.13	59.13	58.37	5645
1773855000	59.38	-0.87	-1.44	60.21	60.55	58.835	40225
1773768600	60.25	0.21	0.35	60.35	60.55	59.805	36990
1773682200	60.04	0.61	1.03	59.93	60.555	59.56	2687
1773423000	59.43	-0.55	-0.92	59.74	60.705	59.34	1858
1773336600	59.98	-1.56	-2.53	60.94	61.34	59.745	89536
1773250200	61.54	-0.72	-1.16	61.94	62.055	61.255	45666