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	-0.43	-1.00584795322	42.75	43.2989	42.32	4707	42.9709272	SP
4	-0.39	-0.913135097167	42.71	43.2989	41.64	2774	42.74389522	SP
12	1.06	2.56907416384	41.26	44.05	39.53	3463	42.13389767	SP
26	0.19	0.450985046285	42.13	44.1378	39.53	5030	42.35140036	SP
52	-0.73	-1.69570267131	43.05	44.1378	39.53	5311	42.18317587	SP
156	4.39	11.5739520169	37.93	44.1378	33.17	6023	39.03685274	SP
260	-3.91	-8.45771144279	46.23	49.62	30.02	7418	38.92398775	SP

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
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
1775601000	41.4359	-0.06	-0.14	41.61	41.61	41.0401	4896
1775514600	41.4951	0.24	0.59	41.04	41.515	41.04	4049
1775169000	41.2529	-0.26	-0.64	40.97	41.31	40.93	725
1775082600	41.5174	0.57	1.40	41.81	41.81	41.5174	2672
1774996200	40.9425	1.04	2.61	40.77	40.98	40.405	4728
1774909800	39.9018	0.37	0.93	40.07	40.1004	39.75	3913
1774650600	39.5332	-0.28	-0.70	39.87	39.87	39.53	1864
1774564200	39.81	-0.58	-1.44	40.2	40.47	39.81	5002
1774477800	40.39	0.4	1.00	40.89	40.89	40.38	7880
1774391400	39.99	-0.37	-0.91	40.25	40.25	39.78	2094
1774305000	40.3564	0.71	1.79	40.69	40.69	40.3564	4229
1774045800	39.6461	-1.1	-2.71	40.38	40.38	39.6461	607
1773959400	40.75	0.1	0.25	40.135	40.9	40.135	5544
1773873000	40.65	-0.86	-2.07	41.3	41.3	40.64	5041
1773786600	41.5084	0.05	0.12	41.74	41.74	41.5084	1014
1773700200	41.459	0.67	1.64	41.26	41.47	41.2309	4140
1773441000	40.79	-0.43	-1.04	41.26	41.3686	40.79	1978
1773354600	41.22	-0.37	-0.89	41.3	41.54	41.22	3568
1773268200	41.59	-0.49	-1.16	41.72	41.84	41.4915	3728
1773181800	42.08	-0.04	-0.10	42.29	42.61	42.05	5718
1773095400	42.1209	0.3	0.72	41.425	42.1209	41.24	1864