VanEck Biotech ETF【BBH】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	8.54502	4.23881144898	201.59	211.3364	201.59	4945	206.35052001	SP
4	22.12502	11.768001702	188.01	211.3364	183.0794	5167	194.03712341	SP
12	21.84502	11.6017951033	188.29	211.3364	179.24593	5163	188.80009272	SP
26	20.35502	10.7255875224	189.78	211.3364	179.24593	5858	191.11048175	SP
52	53.00502	33.733227264	157.13	211.3364	154.75	6623	183.22481299	SP
156	55.26502	35.6847807839	154.87	211.3364	135.34	8191	165.87964491	SP
260	7.77502	3.84217236608	202.36	223.19	131.115	11492	166.67288659	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
1783031700	211.3364	6.88	3.37	205.43	211.3364	205.43	6999
1782945300	204.4563	1.22	0.60	203.86	204.605	203.86	2286
1782858900	203.2373	-0.5	-0.25	204.26	204.26	202.29	6301
1782772500	203.7385	2.66	1.32	201.59	203.78	201.59	4192
1782513300	201.0772	4.57	2.32	197.32	202.1999	197.32	5142
1782426900	196.5086	1.55	0.79	195.34	199.3205	195.34	8424
1782340500	194.9611	4.13	2.17	191.96	195.846	191.96	9237
1782254100	190.8296	1.46	0.77	189.19	192.525	189.19	5745
1782167700	189.3704	1.73	0.92	188.33	189.44	187.44	5899
1781822100	187.6445	-0.46	-0.24	190.04	190.04	185.77	8641
1781735700	188.0998	0.13	0.07	188.56	190.3276	187.96	4321
1781649300	187.9693	-0.16	-0.08	188.59	188.77	187	2560
1781562900	188.1267	0.56	0.30	188.7	188.7	187.78	3561
1781303700	187.5625	-0.32	-0.17	188.16	188.16	187.1985	2853
1781217300	187.8838	4.8	2.62	183.76	188.68	183.76	6212
1781130900	183.0794	-4.41	-2.35	187.5	187.5	183.0794	3237
1781044500	187.4899	1.44	0.77	187.08	188.02	185.29	3905
1780958100	186.0541	-1.94	-1.03	188.01	188.01	185.735	3498
1780698900	187.9971	-1.49	-0.79	189.87	190.0188	187.9971	2848
1780612500	189.4863	3.71	2.00	187.14	190.51	187.14	2308
1780526100	185.7717	4.04	2.22	180.93	185.82497	180.93	1848
1780439700	181.7296	-4.21	-2.26	185.07	185.07	181.26	5440
1780353300	185.94	-2.7	-1.43	187.05	187.05	185.58	5295
1780094100	188.64	0.37	0.19	187.98	188.64	187.98	2752
1780007700	188.2734	3.59	1.94	184.36	188.2734	184.36	2487
1779921300	184.6822	0.7	0.38	184.44	185.78	184.44	6601
1779834900	183.9807	-0.78	-0.42	185.73	185.73	183.9807	2136
1779489300	184.7565	0.72	0.39	184.49	186.23	184.24	1892
1779402900	184.0335	1.18	0.64	182.64	184.41	182.0607	2758
1779316500	182.8581	1.74	0.96	182.18	182.8581	181.52	4681
1779230100	181.115	1.21	0.68	179.97	181.86	179.24593	6658
1779143700	179.9001	-1.88	-1.03	179.98	180.55	179.51	9221
1778884500	181.7767	-4.22	-2.27	185.92	185.92	181.74	8223
1778798100	185.9917	-1.4	-0.75	187.24	187.595	185.965	7014
1778711700	187.3926	-1.01	-0.54	187.69	187.69	186.22	4293
1778625300	188.4018	3.26	1.76	185.53	188.665	185.53	6231
1778538900	185.1456	0.55	0.30	185.32	187.62	184.5901	5645
1778279700	184.5956	-0.86	-0.46	184.96	186.4254	184.105	2589
1778193300	185.4528	-3.7	-1.95	189.14	189.57	185.368	5101
1778106900	189.1495	2.8	1.50	187.07	189.25	187.07	4420
1778020500	186.352	0.75	0.40	185.63	186.352	184.1	5448
1777934100	185.6066	2.46	1.34	182.82	185.6066	182.82	4422
1777674900	183.1467	-2.15	-1.16	184.51	184.51	182.82	3470
1777588500	185.3	3.15	1.73	182.41	186.22	182.41	20157
1777502100	182.147	-1.7	-0.92	183.34	183.34	180.98	4446
1777415700	183.843	-0.3	-0.17	184.9	185.45	183.52	4217
1777329300	184.1476	-1.52	-0.82	185.04	186.3901	184.1476	5028
1777070100	185.6654	-2.27	-1.21	187.17	187.17	185.57	6966
1776983700	187.9391	-2.84	-1.49	190.32	190.32	186.97	4072
1776897300	190.7813	-0.09	-0.05	191.78	191.78	190.3	2813
1776810900	190.8729	-1.76	-0.91	192.79	192.79	189.83	5047
1776724500	192.6294	-1.15	-0.59	193.61	193.865	192.6294	3681
1776465300	193.7801	2.12	1.11	193.41	194.22	193.0364	3226
1776378900	191.6616	-2.49	-1.28	194.36	194.36	191.28	9816
1776292500	194.1514	0.3	0.16	194.65	194.7551	193.23	7492
1776206100	193.8491	3.58	1.88	190.24	193.8491	190.24	4496
1776119700	190.2723	3.74	2.01	188.29	190.65	188.29	6587
1775860500	186.53	-3.04	-1.61	190.33	190.33	185.9101	3513
1775774100	189.5749	-0.47	-0.25	189.43	190.07	188.09	5282
1775687700	190.0423	3.87	2.08	188.235	190.15	188.235	5787
1775601300	186.1692	-0.45	-0.24	185.33	186.25	184.155	5681
1775514900	186.6222	-1.17	-0.62	187.76	187.76	186.55	1375