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	1.85	5.30694205393	34.86	37.26	34.86	511	36.14849123	SP
4	3.63	10.9733978235	33.08	37.26	33.08	1762	34.52335698	SP
12	3.22	9.61481039116	33.49	37.26	31.51	1218	33.81283702	SP
26	3.84	11.6823851536	32.87	37.26	31.51	1907	33.81552242	SP
52	10.06	37.7485928705	26.65	37.26	26.65	1647	32.00090963	SP
156	6.4	21.115143517	30.31	37.26	23.41	1273	29.87638129	SP
260	20.69	129.151061174	16.02	37.26	16.02	911	30.00511964	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782858900	36.7138	-0.35	-0.95	37.26	37.26	36.7138	810
1782772500	37.0674	0.25	0.67	37.03	37.0674	36.92	178
1782513300	36.8197	1.19	3.33	35.73	36.82	35.73	196
1782426900	35.6333	0.49	1.39	35.13	35.8803	35.13	1271
1782340500	35.1463	0.3	0.87	34.86	35.1463	34.86	98
1782254100	34.8443	0.45	1.32	34.64	34.8443	34.64	7079
1782167700	34.3915	0.52	1.52	33.93	34.485	33.93	4539
1781822100	33.8763	-0.35	-1.02	34.43	34.43	33.8763	231
1781735700	34.2263	0.04	0.11	34.32	34.3601	34.2263	921
1781649300	34.1895	-0.14	-0.41	34.42	34.42	33.96	793
1781562900	34.3301	-0.16	-0.45	34.49	34.49	34.17	386
1781303700	34.4866	-0.25	-0.71	34.69	34.69	34.4866	1219
1781217300	34.7348	0.58	1.69	34.385	34.7348	34.385	51
1781130900	34.1576	-0.29	-0.85	34.35	34.35	34.1576	171
1781044500	34.45	0.27	0.79	34.21	34.46	34.21	946
1780958100	34.181	-0.3	-0.86	34.7	34.7	34.1	12500
1780698900	34.4782	-0.02	-0.05	34.74	34.74	34.4782	393
1780612500	34.497	1.02	3.04	33.96	34.497	33.96	1158
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