iShares Biotechnology ETF【IBB】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	-0.25	-0.146113383986	171.1	172.28	165.88	1531688	168.52320775	SP
4	0.18	0.105466690104	170.67	172.91	162.08	1547792	168.07858893	SP
12	7.28	4.45069389252	163.57	177.355	159.68	1444386	168.99761315	SP
26	0.84	0.494088583025	170.01	179.64	159.68	1619740	170.59425889	SP
52	42.96	33.5913675815	127.89	179.64	123.61	1763356	157.82844056	SP
156	41.7	32.2880371661	129.15	179.64	107.43	1642593	140.80229354	SP
260	8.86	5.46947342429	161.99	179.64	104.29	1848989	139.14110659	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
1781217300	170.49	4.56	2.75	166.72999	171.29	166.1	1549285
1781130900	165.93	-3.43	-2.03	168.68	170.81	165.88	1272337
1781044500	169.36	2.44	1.46	168.1	170.28	166.11	2357713
1780958100	166.91999	-1.52	-0.90	169.23	170.2775	166.37	996265
1780698900	168.44	-2.99	-1.74	171.1	172.28	168.22	1482840
1780612500	171.43	3.93	2.35	169.345	172.44	168.89	1470593
1780526100	167.5	3.23	1.97	163.62	167.62	163.37	1019202
1780439700	164.27	-5.1	-3.01	167.16	167.8	163.9	1957742
1780353300	169.37	-2.81	-1.63	170.88	171.577	168.34	1366078
1780094100	172.18	-0.06	-0.03	172.26	172.91	171.53	1407286
1780007700	172.24	2.36	1.39	169.75	172.7	169.24	1278970
1779921300	169.88	0.46	0.27	169.47	171.56	169.22	823678
1779834900	169.42	0.63	0.37	170.08	170.2499	168.5701	978830
1779489300	168.79	-0.27	-0.16	169.08	170.93	168.66	984516
1779402900	169.06	1.15	0.68	166.59	169.66	165.69999	2467513
1779316500	167.91	3.72	2.27	165.08	167.91	165.08	1817825
1779230100	164.19	0.16	0.10	163.41	165.34	162.08	2056188
1779143700	164.03	-2.8	-1.68	165.99	166.38	163.11	2006109
1778884500	166.83	-4.5	-2.63	170.67	170.78	166.72	2115069
1778798100	171.33	-1.32	-0.76	172.71	173.4	170.35	1595855
1778711700	172.65	0.37	0.21	171.32	172.985	170.62	775288
1778625300	172.28	2.28	1.34	170.455	172.795	169.95	963070
1778538900	170	0.06	0.04	170.07	173.31	169.36	1457074
1778279700	169.94	-0.16	-0.09	169.55	171.08	168.82	2268068
1778193300	170.1	-3.77	-2.17	172.83	173.45	168.81	1390804
1778106900	173.87	3.53	2.07	171.28	174.17	171.11	1343186
1778020500	170.34	0.18	0.11	171.29	172.675	168.76	1036777
1777934100	170.16	2.89	1.73	166.57	170.26	166.53	746468
1777674900	167.27	-1.42	-0.84	168.25	168.25	166	1200648
1777588500	168.69	3.31	2.00	166.225	169.11	165.97999	1516696
1777502100	165.38	-2.43	-1.45	166.27	166.91999	164.02	1762548
1777415700	167.81	-1.21	-0.72	169.19	170.78	167.51	972244
1777329300	169.02	-0.76	-0.45	169.37	172.01	168.81	1209193
1777070100	169.78	-1.75	-1.02	171.63	171.63	168.445	1486377
1776983700	171.53	-2.83	-1.62	174.17	174.7	170.51	1649615
1776897300	174.36	0.37	0.21	174.83	175.505	173.53	1316857
1776810900	173.99	-1.77	-1.01	175.78	175.78	173.19	1571634
1776724500	175.76	-0.9	-0.51	176.23	176.79	175.29	1197600
1776465300	176.66	2.54	1.46	176.415	177.34	175.5	1256337
1776378900	174.12	-1.87	-1.06	175.53	176.05304	173.44	1282496
1776292500	175.99	0.14	0.08	176.85	177.355	174.43	1774533
1776206100	175.85	3.66	2.13	172.79	176.13	172.69	987115
1776119700	172.19	2.82	1.66	170.36	173.355	170.1	1412585
1775860500	169.37	-2.79	-1.62	172.49	173.44	168.56	1108143
1775774100	172.16	0.3	0.17	171.41	172.62	170.33	794940
1775687700	171.86	3.36	1.99	171.87	172.205	170.27	1256974
1775601300	168.5	-0.33	-0.20	168.01	168.75	165.86	790028
1775514900	168.83	-0.6	-0.35	169.24	170.35	168.51	1643177
1775169300	169.43	-0.7	-0.41	167.72	171.09	167.13999	1544389
1775082900	170.13	1.28	0.76	170.28	172.04	169.72	2175797
1774996500	168.85	6.99	4.32	164.36	169.03	164.13	2109265
1774910100	161.86	1.45	0.90	161.79	162.94999	160.56	1497891
1774650900	160.41	-4.85	-2.93	165.19	165.34	160.27	1103668
1774564500	165.26	-0.49	-0.30	164.19999	166.97999	164.02	1753534
1774478100	165.75	4.11	2.54	164.805	166.75	164.49	2015211
1774391700	161.63999	-1.05	-0.65	160.60499	162.38	159.68	1411666
1774305300	162.69	1.04	0.64	164.59	165.21	162.16999	2051774
1774046100	161.65	-2.81	-1.71	163.57	165.35499	161.165	936815
1773959700	164.46	0.68	0.42	163.6	165.43	162.665	1327839
1773873300	163.78	-3.39	-2.03	166.81	166.81	163.4	1705683
1773786900	167.16999	0.03	0.02	167.645	168.4	166.96	1561782
1773700500	167.13999	1.63	0.98	166.79	168.8	166.6	1182343
1773441300	165.51	-0.72	-0.43	167.72	169	164.78	1865459
1773354900	166.22999	-4.64	-2.72	168.47	169.07	166.04	2585042