abrdn Healthcare Investors【HQH】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	1.712	8.08309726157	21.18	22.892	21.13	261731	21.71380069	CS
4	3.902	20.5476566614	18.99	22.892	18.62	184789	20.48716676	CS
12	4.222	22.6138189609	18.67	22.892	18.62	154157	19.98739436	CS
26	3.752	19.6029258098	19.14	22.892	17.14	173173	19.39415523	CS
52	7.192	45.8089171975	15.7	22.892	15.5	187388	18.40782927	CS
156	5.792	33.8713450292	17.1	22.892	13.77	182260	17.30865128	CS
260	-3.168	-12.1565617805	26.06	28.049	13.77	160485	18.37397211	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
1783032000	22	0.27	1.24	21.9	22.1	21.2	210660
1782945600	21.73	-0.25	-1.14	21.98	22.17	21.53	240109
1782859200	21.98	0.01	0.05	22.07	22.19	21.91	228244
1782772800	21.97	0.34	1.57	21.74	22.1	21.64	328530
1782513600	21.63	0.41	1.93	21.19	21.84	21.19	253403
1782427200	21.22	0.19	0.90	21.18	21.42	21.13	258367
1782340800	21.03	0.55	2.69	20.6	21.24	20.565	338708
1782254400	20.48	0.26	1.29	20.19	20.59	20.16	203917
1782168000	20.22	0.03	0.15	20.19	20.35	20.12	169490
1781822400	20.19	0.29	1.46	20.04	20.2	19.9	130658
1781736000	19.9	0.35	1.79	19.85	19.99	19.7301	146009
1781649600	19.55	0.03	0.15	19.63	19.6991	19.39	98045
1781563200	19.52	0.17	0.88	19.46	19.7	19.4	178558
1781304000	19.35	0.31	1.63	19.11	19.39	19.0401	76322
1781217600	19.04	0.27	1.44	18.81	19.1	18.6501	130563
1781131200	18.77	-0.13	-0.69	18.94	19.26	18.7	90637
1781044800	18.9	0.13	0.69	18.97	19.2599	18.62	130834
1780958400	18.77	-0.35	-1.83	19.1	19.3	18.73	130708
1780699200	19.12	-0.14	-0.73	19.3	19.32	19.04	185688
1780612800	19.26	0.27	1.42	18.99	19.3299	18.955	192209
1780526400	18.99	-0.17	-0.89	19.1	19.16	18.89	265104
1780440000	19.16	-0.54	-2.74	19.55	19.55	18.99	209802
1780353600	19.7	-0.29	-1.45	19.92	19.96	19.66	109235
1780094400	19.99	0.34	1.73	19.77	20	19.71	109763
1780008000	19.65	0.2	1.03	19.49	19.73	19.46	119137
1779921600	19.45	0.09	0.46	19.49	19.722	19.4	124366
1779835200	19.36	-0.11	-0.56	19.47	19.64	19.32	197781
1779489600	19.47	-0.12	-0.61	18.94	19.8	18.94	110882
1779403200	19.59	-0.41	-2.05	19.03	19.625	19.03	159747
1779316800	20	0.38	1.94	19.65	20.015	19.54	174037
1779230400	19.62	-0.08	-0.41	19.6	19.76	19.5	189936
1779144000	19.7	-0.22	-1.10	19.94	19.99	19.5	228721
1778884800	19.92	-0.31	-1.53	20.2	20.2	19.86	68133
1778798400	20.23	-0.05	-0.25	20.39	20.4	20.1901	91234
1778712000	20.28	-0.06	-0.29	20.35	20.44	20.18	121404
1778625600	20.34	0.28	1.40	20.12	20.38	20.04	99125
1778539200	20.06	0.02	0.10	20.16	20.44	19.9794	164260
1778280000	20.04	0.16	0.80	19.81	20.2	19.77	125713
1778193600	19.88	-0.42	-2.07	20.33	20.33	19.825	110112
1778107200	20.3	0.35	1.75	20	20.35	19.9901	169636
1778020800	19.95	0.02	0.10	20.02	20.16	19.74	104919
1777934400	19.93	0.19	0.96	19.74	19.9699	19.74	139936
1777675200	19.74	-0.11	-0.55	19.9	19.9	19.6101	78101
1777588800	19.85	0.35	1.79	19.6	19.85	19.6	118022
1777502400	19.5	-0.11	-0.56	19.62	19.6399	19.2701	111756
1777416000	19.61	0	0.00	19.71	19.8494	19.521	120008
1777329600	19.61	0.34	1.76	19.31	19.6999	19.28	111316
1777070400	19.27	-0.15	-0.77	19.43	19.5	19.1	99886
1776984000	19.42	-0.13	-0.66	19.6	19.65	19.31	128449
1776897600	19.55	-0.19	-0.96	19.88	19.89	19.48	109755
1776811200	19.74	-0.13	-0.65	19.88	19.95	19.5	129713
1776724800	19.87	-0.11	-0.55	19.95	19.95	19.78	140340
1776465600	19.98	0.22	1.11	19.98	19.99	19.82	156392
1776379200	19.76	-0.04	-0.20	19.72	19.9	19.6001	131395
1776292800	19.8	0.04	0.20	19.8	19.85	19.64	170763
1776206400	19.76	0.38	1.96	19.56	19.8	19.4001	198191
1776120000	19.38	0.42	2.22	18.95	19.39	18.91	156408
1775860800	18.96	0.18	0.96	18.91	19.05	18.84	108005
1775774400	18.78	0.09	0.48	18.67	19.05	18.67	168646
1775688000	18.69	0.41	2.24	18.81	18.81	18.51	179674
1775601600	18.28	-0.11	-0.60	18.34	18.39	18.12	128561
1775515200	18.39	0.18	0.99	18.37	18.48	18.28	135236