ProShares MSCI Europe Dividend Growers ETF【EUDV】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	-0.52	-0.981502453756	52.98	53.86	52.46	1204	53.62125324	SP
4	-0.74	-1.39097744361	53.2	54.285	52.46	756	53.51608823	SP
12	2.8	5.63834071687	49.66	56.05	49.484	543	53.51450906	SP
26	0.47	0.904020003847	51.99	56.05	49.484	597	53.22465894	SP
52	-1.23	-2.29092940957	53.69	56.05	49.484	727	52.31246206	SP
156	7.36	16.3192904656	45.1	58.93	39.9209	745	50.30749819	SP
260	0.59	1.1374590322	51.87	58.93	33.45	865	48.27073503	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
1781735400	52.8498	-0.6	-1.12	53.46	53.46	52.8498	43
1781649000	53.4466	-0.12	-0.23	53.48	53.48	53.4466	121
1781562600	53.5688	-0.23	-0.42	53.86	53.86	52.8612	4517
1781303400	53.7949	-0.06	-0.11	53.46	53.7949	53.46	330
1781217000	53.8531	0.76	1.43	52.98	53.8531	52.98	1009
1781130600	53.0958	-0.4	-0.75	53.09	53.0958	53.09	42
1781044200	53.4992	0.48	0.91	53.65	53.65	53.02	37
1780957800	53.0184	0.07	0.13	53.05	53.05	53.0184	106
1780698600	52.9499	-0.92	-1.71	53.79	53.79	52.47	2311
1780612200	53.8733	1.04	1.98	53.79	53.8733	53.79	11
1780525800	52.8288	-0.7	-1.30	53.09	53.09	52.8288	105
1780439400	53.5239	-0.37	-0.68	53.74	53.74	52.679	3713
1780353000	53.8895	-0.13	-0.24	53.22	53.8895	53.22	17
1780093800	54.021	0.27	0.51	53.76	54.285	53.76	868
1780007400	53.7484	-0.19	-0.36	53.47	53.78	53.47	711
1779921000	53.94	-0.04	-0.08	54.09	54.09	53.94	118
1779834600	53.982	0.23	0.42	54.28	54.28	53.982	70
1779489000	53.7562	-0.21	-0.39	53.78	53.78	53.7562	71
1779402600	53.9641	0.44	0.83	53.2	53.9641	53.2	170
1779316200	53.521	0.66	1.25	52.97	53.62	52.97	321
1779229800	52.862	-0.09	-0.18	53	53	52.862	151
1779143400	52.9563	0.86	1.64	52.64	52.9563	52.64	34
1778884200	52.0996	-0.78	-1.47	52.24	52.24	52.0725	204
1778797800	52.8747	0	0.00	52.94	52.94	52.8747	13
1778711400	52.8737	-0.23	-0.44	52.54	52.8737	52.54	623
1778625000	53.1049	-0.31	-0.59	53.07	53.1049	52.9	215
1778538600	53.4175	-0.41	-0.77	53.64	53.64	53.4175	185
1778279400	53.8302	0.38	0.71	53.76	53.8302	53.76	162
1778193000	53.4489	-1.13	-2.07	54.44	54.44	52.96	8401
1778106600	54.5809	0.9	1.68	54.61	54.61	54.5809	19
1778020200	53.6784	0.5	0.95	53.45	53.6784	53.45	131
1777933800	53.1758	-0.57	-1.06	53.41	53.41	53.1758	9
1777674600	53.7457	0.06	0.10	53.87	53.87	53.7457	34
1777588200	53.6898	1.18	2.25	53.37	53.6898	53.37	312
1777501800	52.5096	-0.74	-1.39	52.83	52.83	52.5096	36
1777415400	53.2511	-0.55	-1.03	53.22	53.2511	53.22	40
1777329000	53.8045	-0.38	-0.71	53.97	53.97	53.8045	185
1777069800	54.1874	0.44	0.82	53.89	54.1874	53.89	13
1776983400	53.7471	-0.5	-0.92	53.97	53.97	53.7471	63
1776897000	54.2441	0.11	0.20	54.57	54.57	54.2441	19
1776810600	54.138	-1.08	-1.95	54.79	54.79	54.138	382
1776724200	55.2138	-0.2	-0.37	54.96	55.2138	54.96	95
1776465000	55.4187	1.12	2.06	54.2993	56.05	54.2993	2746
1776378600	54.2993	0.29	0.53	54.57	54.57	54.2993	219
1776292200	54.0115	0.14	0.25	53.83	54.0115	53.83	62
1776205800	53.8757	0.57	1.06	53.86	53.895	53.86	218
1776119400	53.3102	0.23	0.42	52.51	53.3102	52.51	115
1775860200	53.0852	0.06	0.10	53.36	53.36	53.0852	10
1775773800	53.0296	-0.05	-0.09	52.9	53.135	52.9	124
1775687400	53.076	1.4	2.71	53.8	53.8	53.075	125
1775601000	51.6732	-0.38	-0.72	51.57	51.6732	51.34	401
1775514600	52.0488	0.37	0.72	51.7	52.169	51.7	215
1775169000	51.6784	-0.23	-0.44	50.91	51.6784	50.91	57
1775082600	51.9071	0.63	1.24	51.825	51.95	51.825	139
1774996200	51.2729	1.34	2.69	50.87	51.2729	50.5	447
1774909800	49.929	0.45	0.90	49.95	49.95	49.9	70
1774650600	49.484	-0.57	-1.14	49.69	49.69	49.484	73
1774564200	50.0529	-0.58	-1.14	49.66	50.45	49.66	459
1774477800	50.6326	0.45	0.89	50.97	50.97	50.6326	56
1774391400	50.1841	-0.39	-0.78	49.87	50.1841	49.87	32
1774305000	50.578	0.8	1.61	50.59	50.6294	50.37	460
1774045800	49.7774	-1.14	-2.24	50.81	50.81	49.7774	220
1773959400	50.919	-0.04	-0.07	50.46	50.919	50.411	452
1773873000	50.9555	-1.21	-2.32	51.75	51.75	50.9555	221