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	0.9197	5.08121546961	18.1	19.0197	18.0901	346741	18.61572786	CS
4	1.1197	6.25530726257	17.9	19.0197	17.805	240602	18.44718647	CS
12	1.4297	8.12791358727	17.59	19.0197	17.5201	164450	18.3403439	CS
26	-0.3203	-1.65615305067	19.34	20.39	16.28	166481	18.59386746	CS
52	0.4097	2.20150456744	18.61	20.39	15.14	196815	17.88079274	CS
156	-0.0503	-0.263765076036	19.07	22.6	15.14	156115	18.72356371	CS
260	-4.4603	-18.9961669506	23.48	25.92	15.14	130456	19.34999918	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	18.98	0.29	1.55	18.76	19	18.75	667182
1782945600	18.69	-0.04	-0.21	18.76	18.78	18.6	275915
1782859200	18.73	-0.06	-0.32	18.78	18.78	18.6	340775
1782772800	18.79	0.21	1.13	18.64	18.79	18.63	387259
1782513600	18.58	0.25	1.36	18.31	18.63	18.31	326356
1782427200	18.33	0.28	1.55	18.1	18.3894	18.0901	403399
1782340800	18.05	-0.81	-4.29	18.96	19	17.95	1090055
1782254400	18.86	-0.03	-0.16	18.74	19	18.72	160666
1782168000	18.89	0.29	1.56	18.6	18.99	18.57	237428
1781822400	18.6	0.05	0.27	18.61	18.825	18.5978	86956
1781736000	18.55	-0.02	-0.11	18.76	18.85	18.55	90726
1781649600	18.57	-0.08	-0.43	18.75	18.75	18.5253	61648
1781563200	18.65	0.02	0.11	18.72	18.7763	18.5	120025
1781304000	18.63	-0.04	-0.21	18.7	18.7408	18.51	97446
1781217600	18.67	0.14	0.76	18.49	19	18.42	111471
1781131200	18.53	-0.04	-0.22	18.63	18.65	18.3801	143272
1781044800	18.57	0.38	2.09	18.21	18.59	18.2	122072
1780958400	18.19	-0.06	-0.33	18.32	18.58	18.15	200797
1780699200	18.25	0.31	1.73	18.11	18.52	18.0101	183042
1780612800	17.94	0.19	1.07	17.9	18.05	17.805	132121
1780526400	17.75	-0.03	-0.17	17.79	17.9828	17.695	118960
1780440000	17.78	-0.59	-3.21	18.29	18.3	17.78	229777
1780353600	18.37	-0.3	-1.61	18.67	18.67	18.33	126283
1780094400	18.67	0.06	0.32	18.75	18.8997	18.5001	146085
1780008000	18.61	0.31	1.69	18.42	18.61	18.3097	115808
1779921600	18.3	-0.07	-0.38	18.37	18.55	18.28	136194
1779835200	18.37	-0.13	-0.70	18.51	18.67	18.35	192109
1779489600	18.5	0.03	0.16	18.62	18.64	18.43	79838
1779403200	18.47	-0.16	-0.86	18.54	18.5995	18.28	102084
1779316800	18.63	0.11	0.59	18.53	18.65	18.46	172995
1779230400	18.52	0.16	0.87	18.38	18.65	18.34	145533
1779144000	18.36	0.29	1.60	18.24	18.36	18.1101	189458
1778884800	18.07	-0.19	-1.04	18.2	18.379	18.06	106413
1778798400	18.26	-0.19	-1.03	18.41	18.43	18.25	95736
1778712000	18.45	-0.03	-0.16	18.54	18.62	18.4	80363
1778625600	18.48	0.18	0.98	18.3	18.56	18.2625	94109
1778539200	18.3	-0.12	-0.65	18.4	18.5984	18.25	82361
1778280000	18.42	0.12	0.66	18.42	18.6	18.32	61022
1778193600	18.3	-0.1	-0.54	18.42	18.815	18.3	85799
1778107200	18.4	0.1	0.55	18.32	18.44	18.2501	79570
1778020800	18.3	0.08	0.44	18.38	18.4299	18.2	94684
1777934400	18.22	-0.34	-1.83	18.5	18.53	18.19	122109
1777675200	18.56	-0.1	-0.54	18.78	18.78	18.5	89348
1777588800	18.66	0.16	0.86	18.6	18.86	18.4723	171509
1777502400	18.5	0.24	1.31	18.25	18.5	18.2	164540
1777416000	18.26	-0.03	-0.16	18.31	18.3899	18.1	86186
1777329600	18.29	0.63	3.57	17.62	18.4	17.59	278283
1777070400	17.66	-0.21	-1.18	17.93	17.9648	17.61	127603
1776984000	17.87	-0.18	-1.00	18.02	18.145	17.82	127673
1776897600	18.05	-0.2	-1.10	18.18	18.425	17.9	130719
1776811200	18.25	-0.08	-0.44	18.49	18.49	18.25	147460
1776724800	18.33	0.05	0.27	18.38	18.45	18.3	133544
1776465600	18.28	0.28	1.56	18.1	18.5038	18.1	121229
1776379200	18	-0.15	-0.83	18.16	18.26	17.94	105000
1776292800	18.15	0.34	1.91	18.08	18.2999	17.96	92563
1776206400	17.81	-0.15	-0.84	18.02	18.41	17.81	235185
1776120000	17.96	0.16	0.90	17.73	18	17.6701	127437
1775860800	17.8	0.03	0.14	17.96	18	17.65	71790
1775774400	17.775	0.18	1.05	17.59	17.9	17.5201	99310
1775688000	17.59	0.43	2.51	17.35	17.7378	17.26	103779
1775601600	17.16	-0.04	-0.23	17.35	17.45	17.1	85639
1775515200	17.2	0.03	0.17	17.17	17.31	16.95	113656