Select STOXX Europe Aerospace and Defense ETF【EUAD】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	-0.16	-0.38443056223	41.62	42.3	40.607	277094	41.35397224	SP
4	0.93	2.29459659511	40.53	42.6263	39.83	346959	41.0348417	SP
12	-0.16	-0.38443056223	41.62	45.76	37.62	467260	41.28551388	SP
26	-0.535	-1.27396118586	41.995	48.4293	37.62	569377	43.79616066	SP
52	-1.28	-2.9948525971	42.74	48.4293	37.62	482519	43.45595668	SP
156	15.41	59.1554702495	26.05	48.4293	24.2398	434569	40.90699793	SP
260	15.41	59.1554702495	26.05	48.4293	24.2398	434569	40.90699793	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
1782858600	42.18	0.63	1.52	41.62	42.19	41.62	127085
1782772200	41.55	0.74	1.81	40.76	41.55	40.76	220526
1782513000	40.81	-0.53	-1.28	40.67	41.11	40.607	127767
1782426600	41.34	0.06	0.15	41.42	41.82	41.25	254144
1782340200	41.28	-0.5	-1.20	41.2	41.37	40.98	607539
1782253800	41.78	-0.09	-0.21	41.62	42.3	41.62	175492
1782167400	41.87	-0.39	-0.92	42	42.2	41.5	260283
1781821800	42.26	0.35	0.84	42.21	42.6263	41.9329	242802
1781735400	41.91	-0.13	-0.31	42.24	42.48	41.64	890806
1781649000	42.04	0.46	1.11	42.05	42.42	42.01	235424
1781562600	41.58	0.45	1.09	41.91	42.2334	41.5101	268482
1781303400	41.13	-0.32	-0.77	41.05	41.38	40.8	231282
1781217000	41.45	1.54	3.86	39.91	41.45	39.91	226804
1781130600	39.91	-0.47	-1.16	40.23	40.63	39.91	263245
1781044200	40.38	0.12	0.30	40.86	41.0899	39.87	514302
1780957800	40.26	0.02	0.05	40.41	40.71	40.2004	299226
1780698600	40.24	-0.45	-1.11	40.72	40.79	40.08	620531
1780612200	40.69	0.84	2.11	40.49	40.79	40.48	209300
1780525800	39.85	-0.62	-1.53	40	40.33	39.83	439117
1780439400	40.47	-0.29	-0.71	40.53	40.87	40.4	505150
1780353000	40.76	-1.85	-4.34	41.24	41.34	40.465	470334
1780093800	42.61	0.27	0.64	42.54	42.99	42.47	255728
1780007400	42.34	1.14	2.77	41.47	42.49	41.47	409485
1779921000	41.2	0.24	0.59	41.4	41.71	41.2	314084
1779834600	40.96	0.89	2.22	40.84	41.3801	40.82	286985
1779489000	40.07	0.28	0.70	40.06	40.46	40.0101	347540
1779402600	39.79	-0.2	-0.50	39.54	40.045	39.4788	355742
1779316200	39.99	1.33	3.44	39.03	40.26	39.03	517087
1779229800	38.66	0.16	0.42	38.99	39.19	38.6	437930
1779143400	38.5	0.86	2.28	38.24	38.87	38.15	423708
1778884200	37.64	-1.43	-3.66	38.34	38.34	37.62	840374
1778797800	39.07	-0.3	-0.76	39.23	39.53	39.06	523467
1778711400	39.37	-0.23	-0.58	39	39.49	38.89	527677
1778625000	39.6	-0.58	-1.44	39.63	39.6526	39.275	729284
1778538600	40.18	-0.83	-2.02	40.27	40.4	39.95	538886
1778279400	41.01	-0.79	-1.89	41.32	41.57	40.74	616408
1778193000	41.8	-1.53	-3.53	42.89	42.94	41.8	711014
1778106600	43.33	2.21	5.37	42.78	43.55	42.72	791822
1778020200	41.12	0.81	2.01	41.16	41.2984	40.75	762743
1777933800	40.31	-0.69	-1.68	40.72	40.9497	40.22	568270
1777674600	41	0.24	0.59	40.89	41.19	40.6301	225218
1777588200	40.76	1.37	3.48	40.44	40.85	40.31	372437
1777501800	39.39	-0.25	-0.63	39.68	40.03	39.28	604302
1777415400	39.64	-0.16	-0.40	39.56	39.935	39.39	412871
1777329000	39.8	-0.14	-0.35	39.98	40.18	39.7101	428333
1777069800	39.94	-0.53	-1.31	40.01	40.1384	39.7	425194
1776983400	40.47	-0.33	-0.81	40.43	41.15	40.155	602170
1776897000	40.8	-0.62	-1.50	41.23	41.42	40.6313	729935
1776810600	41.42	-2.6	-5.91	42.68	42.7	41.42	779246
1776724200	44.02	-0.98	-2.18	44.01	44.3	43.735	429036
1776465000	45	1.49	3.42	45.13	45.76	44.83	835966
1776378600	43.51	-0.92	-2.07	44.34	44.41	43.23	1176782
1776292200	44.43	-0.22	-0.49	44.47	44.47	44.14	257306
1776205800	44.65	0.47	1.06	44.4	44.8899	44.25	258524
1776119400	44.18	0.82	1.89	43.21	44.2099	43.0201	457245
1775860200	43.36	-1.24	-2.78	44.02	44.02	43.2539	501769
1775773800	44.6	0.12	0.27	43.94	44.64	43.77	670781
1775687400	44.48	2.43	5.78	44.5	44.545	44.02	535707
1775601000	42.05	-0.7	-1.64	41.62	42.05	41.04	377477
1775514600	42.75	0.34	0.80	42.72	42.75	42.43	356209
1775169000	42.41	-0.58	-1.35	41.88	42.73	41.62	598977
1775082600	42.99	2.25	5.52	42.31	43.115	42.25	1726980