abrdn Healthcare Opportunities Fund【THQ】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	0.48	2.40480961924	19.96	20.7	19.79	399644	20.05343621	CS
4	1.06	5.46955624355	19.38	20.7	18.59	239334	19.4400039	CS
12	-0.44	-2.10727969349	20.88	21.44	18.42	190021	19.66368373	CS
26	-1.05	-4.88599348534	21.49	22.6	18.42	143449	20.47613795	CS
52	1.89	10.1886792453	18.55	22.6	17.92	145772	20.15648157	CS
156	-1.06	-4.93023255814	21.5	23.3	15.29	117091	19.58389801	CS
260	1.26	6.56934306569	19.18	25.92	11.5	118930	19.58863531	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
1737675600	20.49	0	0.00	20.49	20.49	20.49	0
1737589200	20.49	0.19	0.94	20.33	20.61	20.3001	142137
1737502800	20.3	0.35	1.75	19.94	20.3	19.89	135026
1737157200	19.95	0.03	0.15	19.96	20.08	19.79	921770
1737070800	19.92	0.25	1.27	19.65	19.99	19.63	201588
1736984400	19.67	0.31	1.60	19.46	19.77	19.46	191195
1736898000	19.36	-0.05	-0.26	19.48	19.57	19.31	241499
1736811600	19.41	0.26	1.36	19.29	19.44	19.25	325224
1736552400	19.15	-0.02	-0.10	19.17	19.29	19.1	230654
1736379600	19.17	0.2	1.05	18.91	19.2	18.88	99448
1736293200	18.97	0.06	0.32	18.91	19.1	18.84	184603
1736206800	18.91	0.07	0.37	18.92	19.1399	18.84	121537
1735947600	18.84	0.21	1.13	18.63	18.93	18.61	186924
1735861200	18.63	-0.24	-1.27	19.04	19.1899	18.59	318316
1735688400	18.87	-0.08	-0.42	18.92	19.06	18.8425	193518
1735602000	18.95	-0.34	-1.76	18.91	19.02	18.77	210340
1735342800	19.29	-0.03	-0.16	19.38	19.3991	19.17	125557
1735256400	19.32	0.06	0.31	19.3	19.43	19.3	79541
1735077840	19.26	0.19	1.00	19.08	19.4324	19	81047
1734997200	19.07	0.36	1.92	18.88	19.2599	18.8058	253391
1734738000	18.71	0.29	1.57	18.44	18.9545	18.44	185663
1734651600	18.42	-0.17	-0.91	18.75	18.89	18.42	234280
1734565200	18.59	-0.46	-2.41	19.03	19.1436	18.57	235136
1734478800	19.05	-0.17	-0.88	19.22	19.3	19.03	205385
1734392400	19.22	-0.4	-2.04	19.54	19.7	19.18	192622
1734133200	19.62	0.03	0.15	19.6	19.7132	19.56	158386
1734046800	19.59	0	0.00	19.58	19.66	19.51	181810
1733960400	19.59	-0.44	-2.20	20.04	20.04	19.44	476881
1733874000	20.03	-0.28	-1.38	20.39	20.4099	19.9499	172095
1733787600	20.31	-0.27	-1.31	20.65	20.6651	20.25	138084
1733528400	20.58	0.01	0.05	20.57	20.6668	20.52	75046
1733442000	20.57	-0.13	-0.63	20.72	20.8	20.52	73969
1733355600	20.7	-0.02	-0.10	20.71	20.9	20.7	141555
1733269200	20.72	-0.02	-0.10	20.75	20.8699	20.666	69853
1733182800	20.74	-0.14	-0.67	20.89	20.935	20.64	116675
1732917840	20.88	0.29	1.41	20.76	21.09	20.7456	124089
1732750800	20.59	0.27	1.33	20.32	20.66	20.31	165300
1732664400	20.32	0.02	0.10	20.3	20.41	20.22	123117
1732578000	20.3	0.47	2.37	19.9	20.36	19.9	256723
1732318800	19.83	0.11	0.56	19.63	19.9	19.6254	188685
1732232400	19.72	-0.12	-0.60	19.71	19.8195	19.62	134535
1732146000	19.84	0.29	1.48	19.72	19.84	19.57	186720
1732059600	19.55	0.21	1.09	19.38	19.56	19.201	165871
1731973200	19.34	0.19	0.99	19.2	19.4011	19.13	268157
1731714000	19.15	-0.74	-3.72	19.81	19.85	19.15	529178
1731627600	19.89	-0.58	-2.83	20.5	20.51	19.82	320351
1731541200	20.47	-0.45	-2.15	20.91	20.9652	20.4	185717
1731454800	20.92	-0.26	-1.23	21.19	21.3688	20.9	111365
1731368400	21.18	-0.13	-0.61	21.36	21.44	21.12	101034
1731109200	21.31	0.31	1.48	21.03	21.42	21.03	89406
1731022800	21	0.06	0.29	20.95	21.1768	20.95	88885
1730936400	20.94	0.09	0.43	21.17	21.311	20.89	96454
1730850000	20.85	0.08	0.39	20.81	20.99	20.8	56512
1730763600	20.77	-0.24	-1.14	21	21.08	20.76	82837
1730500800	21.01	0.09	0.43	20.88	21.0859	20.88	85426
1730414400	20.92	-0.17	-0.81	21.09	21.1131	20.92	97047
1730328000	21.09	-0.08	-0.38	21.13	21.18	21	128455
1730241600	21.17	-0.07	-0.33	21.21	21.26	21.15	87226
1730155200	21.24	-0.2	-0.93	21.44	21.52	21.24	92746
1729896000	21.44	-0.18	-0.83	21.64	21.695	21.422	89805
1729809600	21.62	-0.29	-1.32	21.72	21.8929	21.62	94566