ProShares MSCI EAFE Dividend Growers ETF【EFAD】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	0.2622	0.609625668449	43.01	43.8	42.58	3980	43.12944467	SP
4	0.7722	1.81694117647	42.5	43.8	41.81	3593	42.76270871	SP
12	0.6222	1.45885111372	42.65	44.05	41.561	3503	42.76522796	SP
26	0.8972	2.11728613569	42.375	44.1378	39.53	4759	42.46499545	SP
52	1.0422	2.46791380535	42.23	44.1378	39.53	5124	42.16753706	SP
156	7.2022	19.9672858331	36.07	44.1378	33.17	5916	39.15559357	SP
260	-3.2278	-6.94150537634	46.5	49.62	30.02	7350	38.82562479	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783463400	43.2722	-0.31	-0.72	43.51	43.63	43.2722	3933
1783377000	43.5855	0.3	0.69	43.8	43.8	43.35	2772
1783031400	43.2867	0.66	1.56	43.03	43.45	43.03	6674
1782945000	42.622	-0.22	-0.51	42.84	42.84	42.58	2040
1782858600	42.8411	-0.02	-0.06	43.01	43.01	42.8	4434
1782772200	42.8654	0.39	0.93	42.84	42.88	42.61	5879
1782513000	42.4706	0.14	0.33	42.03	42.575	42.03	406
1782426600	42.331	0.13	0.31	42.445	42.56	42.331	709
1782340200	42.2	-0.06	-0.14	41.81	42.2	41.81	834
1782253800	42.2601	-0.42	-0.99	41.9	42.39	41.9	7191
1782167400	42.6821	-0.19	-0.44	42.635	42.74	42.5909	2227
1781821800	42.8695	0.3	0.71	43.09	43.09	42.85	2885
1781735400	42.5652	-0.35	-0.81	43.17	43.29	42.5652	10877
1781649000	42.9148	-0.06	-0.13	42.72	43.0479	42.685	4055
1781562600	42.9701	0.09	0.21	43.46	43.46	42.9701	2425
1781303400	42.8798	-0.29	-0.66	42.75	42.8801	42.71	769
1781217000	43.1651	0.88	2.07	42.42	43.1651	42.33	2791
1781130600	42.2884	-0.41	-0.96	42.16	42.64	42.16	4279
1781044200	42.6994	0.43	1.03	42.5	42.7299	42.38	3434
1780957800	42.2644	-0.06	-0.13	42.425	42.425	42.24	800
1780698600	42.32	-0.66	-1.53	42.69	42.89	42.21	2179
1780612200	42.9765	0.51	1.20	42.73	43.08	42.73	1072
1780525800	42.4683	-0.4	-0.94	42.32	42.4683	42.32	370
1780439400	42.871	-0.13	-0.29	42.955	42.955	42.74	6707
1780353000	42.9961	-0.17	-0.40	42.59	43.07	42.59	12683
1780093800	43.1675	0.31	0.72	42.75	43.2989	42.75	2701
1780007400	42.8599	0.12	0.28	42.5	42.9001	42.5	1861
1779921000	42.7388	-0.02	-0.04	42.48	42.85	42.48	3934
1779834600	42.755	0.23	0.54	43.17	43.17	42.657	1365
1779489000	42.5238	-0.21	-0.48	42.7	42.7	42.52	935
1779402600	42.7288	0.09	0.21	42.1	42.74	42.1	1050
1779316200	42.6402	0.51	1.20	41.97	42.6402	41.97	1489
1779229800	42.1341	-0.16	-0.37	42.06	42.32	41.92	2372
1779143400	42.292	0.63	1.50	41.84	42.292	41.84	1878
1778884200	41.6658	-0.54	-1.27	41.86	41.86	41.64	1212
1778797800	42.2014	-0.11	-0.25	42.38	42.4	42.2014	416
1778711400	42.3084	-0.11	-0.25	42.01	42.3084	42.01	828
1778625000	42.4135	-0.28	-0.66	42.09	42.4135	42.09	2382
1778538600	42.6962	-0.13	-0.31	42.84	42.84	42.65	7612
1778279400	42.8311	0.34	0.79	42.71	42.89	42.71	1839
1778193000	42.4957	-0.63	-1.47	42.95	42.95	42.4957	1433
1778106600	43.1296	0.74	1.74	43.13	43.13	43.01	832
1778020200	42.3929	0.35	0.83	42.37	42.4	42.181	2186
1777933800	42.0447	-0.34	-0.81	42.43	42.43	41.91	5391
1777674600	42.3891	-0.08	-0.19	42.38	42.655	42.38	3552
1777588200	42.47	0.87	2.10	42.01	42.47	42.01	7863
1777501800	41.5955	-0.44	-1.06	41.93	41.93	41.561	1475
1777415400	42.04	-0.34	-0.81	41.9	42.14	41.9	1767
1777329000	42.3839	-0.35	-0.81	42.43	42.584	42.3839	2834
1777069800	42.73	0.19	0.45	42.48	42.73	42.43	2538
1776983400	42.54	-0.38	-0.89	42.48	42.705	42.4	11340
1776897000	42.92	0.2	0.47	43.17	43.17	42.8	4381
1776810600	42.72	-0.85	-1.95	43.15	43.3399	42.72	13013
1776724200	43.57	-0.23	-0.53	43.46	43.59	43.38	3282
1776465000	43.8026	0.64	1.49	43.69	44.05	43.69	13484
1776378600	43.1616	0.05	0.11	43.3	43.3	43.15	1152
1776292200	43.1158	0.18	0.42	43.03	43.1158	42.8808	959
1776205800	42.9366	0.36	0.85	42.65	42.98	42.65	1846
1776119400	42.5727	0.27	0.65	41.9	42.5727	41.9	1145
1775860200	42.2984	-0.1	-0.23	42.46	42.53	42.255	359
1775773800	42.3939	-0.22	-0.51	42.18	42.525	42.13	5260
1775687400	42.61	1.17	2.83	42.8	42.8	42.52	1694