VanEck Pharmaceuticals ETF【PPH】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	-2.18	-1.96431789512	110.98	112.435	108.76	342954	110.68730954	SP
4	1.02	0.946372239748	107.78	112.435	101.78	336481	107.76408736	SP
12	5.48	5.30391018196	103.32	112.435	98.25	247326	105.1361793	SP
26	2.97	2.80638760276	105.83	112.58	98.25	306485	106.09296276	SP
52	20.07	22.6191817874	88.73	112.58	81.74	402616	98.19896734	SP
156	31.96	41.592920354	76.84	112.58	74.05	270239	92.83304028	SP
260	35.28	47.9869423286	73.52	112.58	66.59	209537	88.9795189	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
1783722900	108.8	-0.83	-0.76	109.57	109.77	108.35	263845
1783636500	109.63	-0.7	-0.63	109.68	110.415	109.17	142805
1783550100	110.33	-1.27	-1.14	111.1	111.31	110.0105	347142
1783463700	111.6	1.64	1.49	111.65	112.435	111.28	558791
1783377300	109.96	-1.43	-1.28	110.98	110.98	108.87	323077
1783031700	111.39	3.44	3.19	109.4	111.715	108.95	469552
1782945300	107.95	-1.4	-1.28	109.1	109.1	107.52	219442
1782858900	109.35	-1.1	-1.00	110.7	110.7	108.56	259703
1782772500	110.45	1.01	0.92	110.02	110.55	109.52	876804
1782513300	109.44	2.63	2.46	106.91	109.67	106.7935	207879
1782426900	106.81	1.08	1.02	105.94	107.715	105.94	381505
1782340500	105.7343	0.41	0.39	106.15	106.71	105.32	143662
1782254100	105.32	1.85	1.79	104.35	105.49	104.35	122868
1782167700	103.47	0.94	0.92	102.58	103.84	102.58	221183
1781822100	102.53	-1.71	-1.64	104.28	104.3	101.78	825438
1781735700	104.24	-0.85	-0.81	104.72	105.18	103.81	354146
1781649300	105.09	-0.27	-0.26	105.72	105.73	104.17	80763
1781562900	105.3588	-1.11	-1.04	106.75	106.75	105	452714
1781303700	106.467	-0.73	-0.68	107.78	107.78	106.42	69187
1781217300	107.2	1.91	1.81	106.22	107.95	105.93	198566
1781130900	105.29	-0.6	-0.57	105.95	106.66	105.23	505630
1781044500	105.89	1.23	1.18	105.19	106.15	104.83	308018
1780958100	104.66	-1.09	-1.03	105.71	106.69	104.56	652702
1780698900	105.75	0.73	0.70	105.93	106.9899	105.72	674105
1780612500	105.02	3.47	3.42	103.3	105.22	103.3	192174
1780526100	101.55	0.33	0.33	101.03	101.96	100.83	153687
1780439700	101.22	-1.06	-1.04	101.46	101.69	100.45	127126
1780353300	102.28	-2.46	-2.35	103.9	103.92	101.88	102517
1780094100	104.74	-0.97	-0.92	105.85	105.85	104.33	642198
1780007700	105.71	0.9	0.86	104.86	106.5	104.79	55863
1779921300	104.81	0.68	0.65	104.28	105.7	104.28	104667
1779834900	104.13	-0.86	-0.82	105.44	105.53	104.1	136239
1779489300	104.99	1.19	1.15	104.35	105.35	104.35	46802
1779402900	103.8	1.2	1.17	102.32	103.93	101.96	193854
1779316500	102.6	0.14	0.14	102.95	103.29	102.1	125415
1779230100	102.46	1.34	1.33	101.22	102.77	101.15	215487
1779143700	101.12	0.28	0.28	100.75	101.53	100.63	95633
1778884500	100.84	-0.96	-0.94	101.65	102.07	100.54	123111
1778798100	101.8	-0.32	-0.31	102.34	102.34	101.37	68791
1778711700	102.12	0.95	0.94	101.22	102.27	100.82	139699
1778625300	101.17	1.48	1.48	100.04	101.7	100	475372
1778538900	99.69	-0.15	-0.15	100.07	101.54	99.59	172935
1778279700	99.84	-0.99	-0.98	101.11	101.11	99.74	57512
1778193300	100.83	-1.4	-1.37	101.68	101.8	100.39	107029
1778106900	102.23	-0.37	-0.36	102.8	103.1	102.06	98031
1778020500	102.6044	0.48	0.47	102.19	102.85	101.95	108137
1777934100	102.12	-0.2	-0.19	101.78	102.41	101.56	131181
1777674900	102.3194	0.47	0.46	102.35	103.14	102.2	163187
1777588500	101.85	2.98	3.01	100.36	102.31	100.36	567759
1777502100	98.87	-0.86	-0.86	98.66	99.25	98.25	103788
1777415700	99.73	0.3	0.30	99.78	100.26	99.33	290656
1777329300	99.4321	-0.76	-0.76	100.1	100.83	99.41	91695
1777070100	100.19	-1.11	-1.10	100.62	100.62	99.63	236223
1776983700	101.3	0.12	0.12	101.39	101.63	100.67	177215
1776897300	101.1824	-0.22	-0.21	101.76	101.78	100.975	49634
1776810900	101.4	-2.17	-2.10	103.06	103.06	101.12	98891
1776724500	103.57	-0.96	-0.92	104.18	104.4499	103.44	77685
1776465300	104.53	1.72	1.67	103.32	104.61	103.3	171700
1776378900	102.8123	-0.53	-0.51	103.18	103.65	102.55	161203
1776292500	103.34	-0.7	-0.67	104.29	104.31	102.48	48303
1776206100	104.04	0.31	0.30	103.76	104.56	103.465	152243
1776119700	103.73	-0.1	-0.10	103.4	103.96	102.83	159504