abrdn Life Sciences Investors【HQL】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	0.04	0.1982160555	20.18	21.08	20.01	164866	20.5555272	CS
4	3.33	19.7158081705	16.89	21.08	16.76	145847	19.26620866	CS
12	2.27	12.6462395543	17.95	21.08	16.34	116241	18.2191749	CS
26	3.35	19.8577356254	16.87	21.08	15.66	119318	17.44143485	CS
52	6.92	52.030075188	13.3	21.08	12.87	138082	16.4196466	CS
156	7.04	53.4142640364	13.18	21.08	10.5501	117451	14.59371187	CS
260	-0.65	-3.11451844753	20.87	22.7	10.5501	102564	15.09100165	CS

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
1783723200	20.28	-0.55	-2.64	20.89	21.32	20.07	155223
1783636800	20.83	0.26	1.26	20.71	21.08	20.62	144621
1783550400	20.57	-0.06	-0.29	20.77	20.8199	20.23	165851
1783464000	20.63	0.48	2.38	20.34	20.68	20.2085	207146
1783377600	20.15	0.03	0.15	20.18	20.3	20.01	141844
1783032000	20.12	0.14	0.70	20.06	20.2	19.78	127485
1782945600	19.98	-0.03	-0.15	20.06	20.1999	19.83	142136
1782859200	20.01	0.25	1.27	19.95	20.1692	19.8501	174795
1782772800	19.76	0.51	2.65	19.49	19.815	19.35	203956
1782513600	19.25	0.22	1.16	19.01	19.4	19.01	157770
1782427200	19.03	0.14	0.74	19	19.33	18.95	147892
1782340800	18.89	0.26	1.40	17.97	19	17.97	163695
1782254400	18.63	0.29	1.58	18.34	18.76	18.3	140448
1782168000	18.34	0.38	2.12	18.15	18.49	18.15	166025
1781822400	17.96	0.1	0.56	18.07	18.1399	17.855	120537
1781736000	17.86	0.72	4.20	17.47	17.86	17.47	167781
1781649600	17.14	-0.02	-0.12	17.18	17.283	17.0101	60569
1781563200	17.16	0.21	1.24	17.21	17.25	17.01	92505
1781304000	16.95	0.09	0.53	16.89	17.1098	16.76	100198
1781217600	16.86	0.35	2.12	16.59	16.9499	16.5	139140
1781131200	16.51	-0.27	-1.61	16.78	17.01	16.48	88251
1781044800	16.78	0.11	0.66	16.82	16.95	16.34	166497
1780958400	16.67	-0.25	-1.48	17.07	17.0899	16.6	69484
1780699200	16.92	-0.35	-2.03	17.25	17.285	16.5901	127018
1780612800	17.27	0.34	2.01	17	17.38	17	63600
1780526400	16.93	-0.25	-1.46	17.16	17.16	16.9	130860
1780440000	17.18	-0.42	-2.39	16.64	17.55	16.64	146185
1780353600	17.6	-0.26	-1.46	17.84	17.8499	17.45	99531
1780094400	17.86	0.19	1.08	17.76	17.91	17.7533	64909
1780008000	17.67	0.14	0.80	17.01	17.77	17.01	118575
1779921600	17.53	0.16	0.92	17.44	17.66	17.44	67116
1779835200	17.37	0.18	1.05	17.22	17.379	16.69	94563
1779489600	17.19	-0.02	-0.12	16.44	17.46	16.44	111375
1779403200	17.21	-0.45	-2.55	17.1	17.24	17	121153
1779316800	17.66	0.25	1.44	17.56	17.68	17.47	179054
1779230400	17.41	-0.26	-1.47	17.64	17.64	17.3	130361
1779144000	17.67	-0.11	-0.62	17.85	17.89	17.55	125571
1778884800	17.78	-0.42	-2.31	18.19	18.2334	17.77	83502
1778798400	18.2	0.01	0.05	18.25	18.3299	18.12	71328
1778712000	18.19	0.1	0.55	18.14	18.22	18.0922	64559
1778625600	18.09	-0.02	-0.11	18.1	18.2	18.022	128265
1778539200	18.11	-0.08	-0.44	18.22	18.46	18.095	115568
1778280000	18.19	0.24	1.34	18.03	18.19	17.95	96950
1778193600	17.95	-0.27	-1.48	18.25	18.27	17.75	128170
1778107200	18.22	0.32	1.79	17.96	18.28	17.94	131995
1778020800	17.9	0.18	1.02	17.89	18	17.75	65624
1777934400	17.72	0.17	0.97	17.55	17.8399	17.55	83003
1777675200	17.55	0.05	0.29	17.54	17.605	17.38	64967
1777588800	17.5	0.1	0.57	17.46	17.6899	17.46	218002
1777502400	17.4	-0.13	-0.74	17.55	17.63	17.2888	60637
1777416000	17.53	-0.03	-0.17	17.53	17.79	17.44	85074
1777329600	17.56	0.29	1.68	17.37	17.682	17.37	82659
1777070400	17.27	-0.14	-0.80	17.45	17.45	17.1701	42554
1776984000	17.41	-0.27	-1.53	17.7	17.8	17.36	56325
1776897600	17.68	-0.22	-1.23	17.92	17.9445	17.57	53830
1776811200	17.9	-0.07	-0.39	18.01	18.1	17.67	75803
1776724800	17.97	-0.04	-0.22	18.06	18.1	17.9	113668
1776465600	18.01	0.12	0.67	17.95	18.1	17.87	134737
1776379200	17.89	0.08	0.45	17.88	17.915	17.77	66592
1776292800	17.81	0.06	0.34	17.83	17.96	17.7401	92722
1776206400	17.75	0.26	1.49	17.48	17.85	17.22	147362
1776120000	17.49	0.33	1.92	17.08	17.49	17.08	85316