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	-0.3512	-0.332229684987	105.71	107.95	104.56	346821	105.42511464	SP
4	4.6088	4.57449131514	100.75	107.95	100.45	242098	104.61712111	SP
12	4.2088	4.16094908552	101.15	107.95	98.25	207870	103.25007007	SP
26	4.2488	4.20215606765	101.11	112.58	98.25	318696	105.30670924	SP
52	14.4988	15.9572969403	90.86	112.58	81.74	405886	96.9126289	SP
156	28.0088	36.2104718811	77.35	112.58	74.05	267801	92.12400938	SP
260	30.7388	41.1937818279	74.62	112.58	66.59	206928	88.43018223	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	104.29	102.48	48143
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
1775860500	103.83	-1.06	-1.01	105.28	105.28	103.68	163239
1775774100	104.89	0.1	0.10	104.03	105.5001	104.03	55485
1775687700	104.79	2.27	2.21	103.445	104.87	103.2644	51184
1775601300	102.52	-0.78	-0.76	102.68	102.68	101.17	182655
1775514900	103.3	-0.86	-0.83	103.68	103.88	103.1	169769
1775169300	104.16	-0.47	-0.45	104.12	104.76	103.51	173129
1775082900	104.63	0.75	0.72	103.57	105.515	103.57	330779
1774996500	103.88	1.98	1.94	102.42	104.235	102.42	1446375
1774910100	101.9	0.93	0.92	101.92	102.395	101.69	148498
1774650900	100.97	-0.99	-0.97	102.04	102.565	100.85	81816
1774564500	101.96	-0.68	-0.66	102.6	102.955	101.93	68867
1774478100	102.64	1.39	1.37	102.26	103.17	102.14	267421
1774391700	101.25	0.32	0.32	100.59	101.49	100.15	109796
1774305300	100.93	0.2	0.20	101.15	102	100.84	176255
1774046100	100.73	-1.27	-1.24	101.9	102.23	100.2	136746
1773959700	101.9971	-0.21	-0.20	102.45	102.665	101.642	154183
1773873300	102.2023	-2.02	-1.94	103.4	103.555	101.98	531538
1773786900	104.22	-1.01	-0.96	105.2	105.45	104.15	340745
1773700500	105.23	0.87	0.83	104.98	105.64	104.61	363019