Invesco NASDAQ Biotech UCITS ETF【NBTK】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

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
1783369500	61.77	0.13	0.21	61.64	62.25	60.51	1441
1783110300	61.64	0.95	1.57	61.93	62.17	61.47	1091
1783023900	60.69	0.93	1.56	59.87	61.24	59.67	896
1782937500	59.76	-0.52	-0.86	60.07	60.51	59.63	910
1782851100	60.28	0.47	0.79	60.4	60.49	59.72	1269
1782764700	59.81	1.4	2.40	59.31	59.81	58.97	1217
1782505500	58.41	-0.19	-0.32	57.39	59.7	57.39	1183
1782419100	58.6	0.79	1.37	58.03	58.99	57.4	1555
1782332700	57.81	1.26	2.23	57.09	58.3	56.5	1287
1782246300	56.55	0.38	0.68	55.26	57.19	55.26	933
1782159900	56.17	1.17	2.13	54.47	56.17	54.27	1025
1781900700	55	0.36	0.66	54.33	55	54.33	144
1781814300	54.64	0.38	0.70	54.96	55.61	53.82	718
1781727900	54.26	0.97	1.82	53.68	54.84	53.24	1925
1781641500	53.29	-0.2	-0.37	53.91	54.19	53.27	505
1781555100	53.49	0.04	0.07	54.09	54.53	53.38	1180
1781295900	53.45	-0.14	-0.26	53.29	53.92	53.21	329
1781209500	53.59	1.04	1.98	52.11	53.59	52.11	189
1781123100	52.55	-0.06	-0.11	52.22	53.27	52.22	405
1781036700	52.61	0.18	0.34	52.23	53.02	52.03	400
1780950300	52.43	-0.67	-1.26	53.24	53.24	52.21	986
1780691100	53.1	0.02	0.04	53.3	53.5	52.99	948
1780604700	53.08	1.26	2.43	51.87	53.46	51.87	989
1780518300	51.82	0.7	1.37	51.42	52.06	50.98	913
1780431900	51.12	-1.47	-2.80	52.43	52.79	50.94	1198
1780345500	52.59	-0.98	-1.83	53.86	53.99	52.48	1244
1780086300	53.57	0.07	0.13	54.02	54.02	53.3	1088
1779999900	53.5	0.08	0.15	53.45	53.74	52.91	1385
1779913500	53.42	0.54	1.02	52.74	53.54	52.74	2144
1779827100	52.88	0.12	0.23	52.9	53.29	52.75	864
1779740700	52.76	-0.07	-0.13	53.47	53.47	52.68	672
1779481500	52.83	-0.24	-0.45	53.19	53.41	52.83	447
1779395100	53.07	0.46	0.87	52.36	53.1	52.09	750
1779308700	52.61	1.35	2.63	51.55	52.61	51.28	265
1779222300	51.26	0.13	0.25	51.06	51.58	50.73	1000
1779135900	51.13	-1.29	-2.46	52.24	52.24	51.13	529
1778876700	52.42	-0.82	-1.54	53.61	53.61	52.31	924
1778790300	53.24	-0.19	-0.36	53.84	53.92	53.24	225
1778703900	53.43	0.14	0.26	53.36	53.65	53	483
1778617500	53.29	0.64	1.22	52.23	53.29	52.23	810
1778531100	52.65	0.35	0.67	52.65	53.29	52.34	674
1778271900	52.3	0.21	0.40	52.83	52.83	52.06	553
1778185500	52.09	-1.44	-2.69	53.28	53.8	51.96	1587
1778099100	53.53	1.1	2.10	52.64	53.53	52.44	639
1778012700	52.43	0.46	0.89	52.29	53	52.22	934
1777926300	51.97	-0.25	-0.48	51.86	52.3	51.09	1519
1777580700	52.22	0.98	1.91	51.21	52.23	51.01	1337
1777494300	51.24	-0.42	-0.81	51.91	51.96	51.13	1109
1777407900	51.66	-0.43	-0.83	52.47	52.7	51.64	429
1777321500	52.09	-0.41	-0.78	52.52	52.89	52.09	889
1777062300	52.5	-0.37	-0.70	53.33	53.33	52.18	435
1776975900	52.87	-0.65	-1.21	53.12	54.07	52.76	300
1776889500	53.52	0.02	0.04	54.02	54.06	53.52	341
1776803100	53.5	-0.59	-1.09	54.27	54.27	53.26	995
1776716700	54.09	-0.23	-0.42	54.07	54.24	53.79	2870
1776457500	54.32	0.99	1.86	53.55	54.32	53.29	1637
1776371100	53.33	-0.14	-0.26	53.42	53.72	53.14	587
1776284700	53.47	-0.05	-0.09	53.69	54.01	53.01	1719
1776198300	53.52	0.91	1.73	52.84	53.67	52.37	538
1776111900	52.61	0.31	0.59	52.09	53.22	51.13	1288
1775852700	52.3	-0.31	-0.59	53.2	53.2	52.3	452
1775766300	52.61	-0.36	-0.68	53.22	53.28	52.26	470
1775679900	52.97	0.29	0.55	52.76	54.03	52.45	3541
1775593500	52.68	-0.09	-0.17	52.37	52.88	51.41	1091