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	-2.54	-5.9708509638	42.54	42.99	39.83	375926	40.71337156	SP
4	-1.32	-3.19457889642	41.32	42.99	37.62	460436	39.91985317	SP
12	-3.91	-8.90457754498	43.91	45.76	37.62	533401	41.51608705	SP
26	-1.06	-2.58158792012	41.06	48.4293	37.62	556747	43.88167626	SP
52	-2.12	-5.03323836657	42.12	48.4293	37.62	501480	43.33337385	SP
156	13.95	53.5508637236	26.05	48.4293	24.2398	437575	40.87833547	SP
260	13.95	53.5508637236	26.05	48.4293	24.2398	437575	40.87833547	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
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
1774996200	40.74	1.93	4.97	39.91	40.9599	39.91	353463
1774909800	38.81	-0.3	-0.77	39.04	39.48	38.69	386710
1774650600	39.11	-0.89	-2.23	39.98	39.98	38.94	468897
1774564200	40	-1.63	-3.92	40.63	40.83	40	465688
1774477800	41.63	0.93	2.29	41.45	41.76	41.28	281542
1774391400	40.7	-0.76	-1.83	40.5	41.11	40.15	547398
1774305000	41.46	0.75	1.84	41.63	42.55	41.31	469783
1774045800	40.71	-1.83	-4.30	42.4	42.4	40.62	766537
1773959400	42.54	-0.97	-2.23	42.16	42.84	41.96	694692
1773873000	43.51	-0.32	-0.73	44.02	44.4	43.51	197068
1773786600	43.83	0.04	0.09	43.81	44.03	43.71	282993
1773700200	43.79	0.77	1.79	43.47	43.82	43.43	1195195
1773441000	43.02	-1.2	-2.71	43.91	44.0999	42.94	482707
1773354600	44.22	-0.24	-0.54	44.41	44.6799	43.43	402030
1773268200	44.46	-1	-2.20	44.28	44.73	44	605325
1773181800	45.46	1.11	2.50	45.39	45.86	44.975	708404
1773095400	44.35	0.1	0.23	43.84	44.91	43.44	522056