Horizon Kinetics Medical ETF【MEDX】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	-0.4696	-1.38321060383	33.95	34.3641	33.04	1112	33.81858057	SP
4	0.8404	2.57475490196	32.64	34.3641	32.3769	1060	33.41610817	SP
12	0.0615	0.184027601148	33.4189	34.3641	31.51	1425	33.10286937	SP
26	-0.4496	-1.32508104922	33.93	35.61	31.51	1714	33.6837216	SP
52	7.2904	27.8365788469	26.19	35.61	26.19	1628	31.38087809	SP
156	2.9204	9.55628272251	30.56	35.61	23.41	1254	29.70040234	SP
260	17.4604	108.991260924	16.02	35.61	16.02	888	29.84482909	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
1780526100	33.4804	0.31	0.92	33.08	33.4804	33.08	543
1780439700	33.1743	-0.43	-1.28	33.45	33.45	33.04	1150
1780353300	33.6044	-0.7	-2.04	34.19	34.19	33.54	1485
1780094100	34.3034	-0.06	-0.18	34.33	34.345	34.3034	927
1780007700	34.3641	0.42	1.24	33.95	34.3641	33.95	1454
1779921300	33.9448	0.33	0.97	33.59	33.9448	33.59	138
1779834900	33.6196	-0.09	-0.28	33.91	33.91	33.59	3488
1779489300	33.714	0.25	0.76	33.65	33.714	33.61	4933
1779402900	33.460299	0.46	1.39	32.86	33.460299	32.86	56
1779316500	33.0006	0.16	0.49	33.049999	33.049999	33.0006	86
1779230100	32.8392	0.31	0.96	32.479999	32.85	32.479999	390
1779143700	32.527099	-0.19	-0.58	32.74	32.74	32.459899	644
1778884500	32.717	-0.41	-1.24	33.08	33.08	32.65	1259
1778798100	33.1283	-0.27	-0.80	33.299999	33.299999	33.1283	34
1778711700	33.3952	0.41	1.23	32.79	33.3952	32.79	484
1778625300	32.9887	0.61	1.89	32.4	33.11	32.4	591
1778538900	32.3769	-0.01	-0.04	32.45	32.75	32.3769	1067
1778279700	32.3889	-0.11	-0.35	32.5	32.65	32.3889	975
1778193300	32.5021	-0.46	-1.39	32.64	32.64	32.5021	433
1778106900	32.959	0.27	0.82	32.93	32.959	32.93	428
1778020500	32.6905	0.14	0.42	32.53	32.7	32.49	1512
1777934100	32.5537	0.05	0.16	32.31	32.5537	32.31	266
1777674900	32.502	-0.19	-0.59	32.549999	32.549999	32.502	684
1777588500	32.6938	0.98	3.10	31.82	32.759999	31.82	2660
1777502100	31.7113	-0.23	-0.72	31.51	31.7113	31.51	806
1777415700	31.9426	-0.01	-0.02	31.9	31.95	31.9	489
1777329300	31.95	-0.17	-0.52	32	32.439999	31.9302	684
1777070100	32.1174	-0.68	-2.06	32.5	32.5	32.009999	1063
1776983700	32.7931	-0.02	-0.06	32.78	33.0499	32.729999	243
1776897300	32.813899	0.11	0.32	32.77	32.866	32.77	851
1776810900	32.708599	-0.5	-1.50	33.115	33.115	32.708599	46
1776724500	33.2079	-0.22	-0.67	33.49	33.49	33.2079	540
1776465300	33.4305	0.46	1.39	33.11	33.4305	33.11	4133
1776378900	32.970599	-0.27	-0.80	32.96	32.970599	32.96	23
1776292500	33.235599	-0.25	-0.76	33.259999	33.259999	33.1	690
1776206100	33.4904	0.25	0.75	33.46	33.534999	33.46	273
1776119700	33.2416	0.05	0.15	33.04	33.2416	33.04	56
1775860500	33.1928	-0.49	-1.44	33.439999	33.439999	33.1928	111
1775774100	33.6778	0.16	0.48	33.36	33.76	33.36	1402
1775687700	33.5165	0.7	2.12	33.49	33.5165	33.479999	591
1775601300	32.8208	-0.29	-0.88	32.975	32.975	32.439999	4408
1775514900	33.1129	-0.18	-0.55	33.61	33.61	33.03	4634
1775169300	33.2965	-0.41	-1.22	33.409999	33.409999	33.24	3638
1775082900	33.7072	0.4	1.19	33.58	33.8	33.58	3100
1774996500	33.3099	0.95	2.94	32.439999	33.3099	32.439999	4391
1774910100	32.357799	0.23	0.73	32.45	32.474899	32.35	4370
1774650900	32.122999	-0.49	-1.51	32.53	32.53	32.122999	953
1774564500	32.6145	-0.03	-0.08	32.479999	32.75	32.479999	500
1774478100	32.6403	0.62	1.94	32.13	32.6403	32.13	565
1774391700	32.019799	-0.06	-0.18	32.08	32.08	31.82	191
1774305300	32.078	0.17	0.53	32.34	32.34	32.078	817
1774046100	31.9097	-0.47	-1.44	32.189999	32.189999	31.845	1971
1773959700	32.3748	-0.07	-0.22	32.299999	32.3748	32.24	187
1773873300	32.445	-0.67	-2.02	33.11	33.11	32.3401	3018
1773786900	33.1145	-0.32	-0.97	33.42	33.4899	33.02	1787
1773700500	33.438499	0.24	0.72	33.5	33.5	33.299999	10217
1773441300	33.201099	-0.22	-0.65	33.28	33.74	33.201099	1524
1773354900	33.4189	-0.47	-1.38	33.69	33.69	33.4189	34
1773268500	33.8869	-0.18	-0.54	33.75	34.01	33.75	11704
1773182100	34.07	-0.19	-0.54	34.16	34.39	34.07	2053
1773095700	34.2558	0.45	1.32	33.715	34.2799	33.715	2828
1772840100	33.8087	-0.06	-0.18	33.56	33.8087	33.54	11921
1772753700	33.8689	-0.88	-2.53	34.42	34.42	33.67	1964
1772667300	34.7483	0.24	0.68	34.57	34.755	34.53	1779