BlackRock Health Sciences Trust【BME】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	-0.45	-1.11801242236	40.25	41.0999	39.77	44723	40.49287834	CS
4	0.56	1.42711518858	39.24	41.0999	37.93	47324	39.99385076	CS
12	0.5	1.27226463104	39.3	41.0999	37.2	50967	39.30955743	CS
26	-0.77	-1.89795415332	40.57	42.74	37.2	44552	40.27955993	CS
52	4.12	11.5470852018	35.68	42.74	35.03	47789	38.7450071	CS
156	-0.5	-1.24069478908	40.3	42.86	34.18	41795	39.12140566	CS
260	-8.21	-17.1006040408	48.01	49.761	34.18	38024	40.74632801	CS

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
1781822400	39.8	-0.11	-0.28	40.04	40.175	39.6293	51746
1781736000	39.91	-0.31	-0.77	40.27	40.425	39.86	47727
1781649600	40.22	-0.2	-0.49	40.42	40.57	40.18	37991
1781563200	40.42	-0.52	-1.27	40.7	40.78	40.37	40119
1781304000	40.94	0.05	0.12	40.95	41.0999	40.435	45600
1781217600	40.89	0.58	1.44	40.25	40.97	40.25	52178
1781131200	40.31	-0.17	-0.42	40.66	40.77	40.28	49485
1781044800	40.48	0.28	0.70	40.38	41	40.275	53457
1780958400	40.2	0.26	0.65	40.12	40.4499	40.025	42708
1780699200	39.94	0.07	0.18	40.5	40.65	39.82	43678
1780612800	39.87	0.66	1.68	39.37	40.14	39.37	41235
1780526400	39.21	-0.12	-0.31	39.15	39.85	39.15	70556
1780440000	39.33	-0.67	-1.68	39.96	39.9613	39.1	67563
1780353600	40	-0.23	-0.57	40.23	40.23	39.805	53197
1780094400	40.23	0.11	0.27	40.27	40.4799	40.0001	41858
1780008000	40.12	0.46	1.16	39.65	40.19	39.65	54588
1779921600	39.66	0	0.00	39.73	39.9499	39.52	27107
1779835200	39.66	0.05	0.13	39.61	39.89	39.37	28968
1779489600	39.61	0.37	0.94	37.93	39.82	37.93	63379
1779403200	39.24	-0.03	-0.08	39.24	39.33	38.87	37753
1779316800	39.27	0.24	0.61	39.12	39.41	39.05	44737
1779230400	39.03	0.4	1.04	37.2	39.15	37.2	26565
1779144000	38.63	-0.04	-0.10	38.47	39.05	38.46	61869
1778884800	38.67	-0.96	-2.42	39.14	39.31	38.57	33395
1778798400	39.63	0.08	0.20	39.58	39.855	39.41	67842
1778712000	39.55	0.15	0.38	39.34	39.84	39.305	75087
1778625600	39.4	0.64	1.65	38.84	39.54	38.8	60597
1778539200	38.76	-0.21	-0.54	38.9	39.31	38.75	66659
1778280000	38.97	-0.19	-0.49	39.21	39.21	38.8001	73435
1778193600	39.16	-0.09	-0.23	39.26	39.45	39.11	44327
1778107200	39.25	-0.05	-0.13	39.46	39.5	39.0957	48480
1778020800	39.3	0.17	0.43	39.44	39.44	39.0901	66579
1777934400	39.13	-0.26	-0.66	39.1	39.3399	39	45297
1777675200	39.39	0.07	0.18	39.52	39.52	39.1973	36531
1777588800	39.32	0.61	1.58	39.13	39.4599	38.92	98211
1777502400	38.71	-0.18	-0.46	38.72	38.99	38.2501	95174
1777416000	38.89	-0.18	-0.46	39.06	39.26	38.87	40534
1777329600	39.07	-0.05	-0.13	38.99	39.38	38.87	57046
1777070400	39.12	-0.49	-1.24	39.33	39.4599	38.78	40360
1776984000	39.61	0.21	0.53	39.56	39.8	39.0729	44940
1776897600	39.4	0.15	0.38	39.35	39.8853	39.35	34090
1776811200	39.25	-0.4	-1.01	39.61	39.84	39.21	36772
1776724800	39.65	-0.27	-0.68	39.93	40.125	39.6	33217
1776465600	39.92	0.24	0.60	39.85	40.1	39.85	30778
1776379200	39.68	-0.41	-1.02	39.82	40.1371	39.6501	24702
1776292800	40.09	0.04	0.10	39.97	40.2	39.79	42103
1776206400	40.05	0.64	1.62	39.46	40.39	39.46	51638
1776120000	39.41	0.13	0.33	39.05	39.66	39.04	46422
1775860800	39.28	-0.25	-0.63	39.41	39.6	39	31563
1775774400	39.53	0.32	0.82	39	39.68	39	29290
1775688000	39.21	0.78	2.03	40.24	40.24	38.68	50630
1775601600	38.43	0.08	0.21	38.42	38.65	38.1	23789
1775515200	38.35	-0.44	-1.13	38.94	39.1772	38.35	47573
1775169600	38.79	0.3	0.78	38.35	39.14	38.2064	35153
1775083200	38.49	-0.02	-0.05	38.56	39.7388	38.435	67633
1774996800	38.51	0.66	1.74	38.28	38.71	38	107763
1774910400	37.85	0.18	0.48	38.38	38.38	37.53	61470
1774651200	37.67	-1.54	-3.93	39.39	39.49	37.51	138326
1774564800	39.21	-0.14	-0.36	39.3	39.6899	39.12	36385
1774478400	39.35	0.45	1.16	39.01	39.5923	39	27788
1774392000	38.9	-0.44	-1.12	39.02	39.12	38.88	31263
1774305600	39.34	0.67	1.73	39.71	39.71	39.15	102707