Gabelli Financial Services Opportunities ETF【GABF】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	2.34	5.44819557625	42.95	45.35	42.95	3620	44.41654068	SP
4	2.01	4.64417744917	43.28	45.37	42.95	6838	44.22555452	SP
12	2.3	5.35008141428	42.99	46.28	42.46	5570	44.07384786	SP
26	-1.17	-2.51829530779	46.46	48.25	38.34	8260	45.30931874	SP
52	-2.49	-5.21138551695	47.78	49.805	38.34	6914	46.38820951	SP
156	16.94	59.7530864198	28.35	50.53	27.27	7229	44.40193133	SP
260	20.181	80.3735712294	25.109	50.53	22.8	5293	44.16896742	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
1782945000	44.9198	0.91	2.06	44.14	45.35	44.14	9555
1782858600	44.0144	0.16	0.37	43.53	44.0799	43.53	3357
1782772200	43.8528	0	0.00	43.9	44.03	43.8528	548
1782513000	43.8507	0.49	1.14	43.29	43.8507	43.29	3573
1782426600	43.3584	-0.28	-0.64	42.95	44.05	42.95	1066
1782340200	43.6394	-0.52	-1.18	43.32	44.0023	43.32	987
1782253800	44.16	-0.17	-0.39	44.3	44.3	44.12	88922
1782167400	44.331	-0.12	-0.27	44.58	44.58	44.331	596
1781821800	44.4498	-0.13	-0.28	45.12	45.12	44.4498	1390
1781735400	44.5764	-0.57	-1.26	45.02	45.37	44.5764	1448
1781649000	45.1462	0.39	0.88	43.62	45.17	43.62	2058
1781562600	44.7524	0.22	0.49	44.98	45.15	44.7524	5189
1781303400	44.5339	0.44	0.99	44.29	44.8	44.29	1065
1781217000	44.0953	0.18	0.41	43.92	44.1	43.47	2136
1781130600	43.9152	-0.15	-0.35	43.91	44.28	43.91	1227
1781044200	44.0695	0.66	1.51	43.84	44.25	43.695	1895
1780957800	43.4141	-0.35	-0.80	43.75	43.815	43.4141	637
1780698600	43.7661	-0.23	-0.53	43.78	43.78	43.57	1947
1780612200	44.0005	1.04	2.43	43.28	44.09	43.28	2320
1780525800	42.9568	-0.83	-1.89	42.48	43.1	42.48	492
1780439400	43.7839	0.04	0.09	43.47	43.7839	43.37	2236
1780353000	43.7441	-0.01	-0.02	43.4	43.85	43.4	2260
1780093800	43.7519	0.4	0.91	42.46	43.855	42.46	3630
1780007400	43.3566	-0.11	-0.26	43.36	43.36	43.25	837
1779921000	43.4692	-0.29	-0.66	43.67	43.88	43.35	5253
1779834600	43.7599	-0.01	-0.02	43.83	43.95	43.65	1268
1779489000	43.7667	0.2	0.46	43.73	43.8	43.46	1109
1779402600	43.5653	0.12	0.28	43.11	43.5849	42.882	3526
1779316200	43.4439	0.66	1.55	42.74	43.48	42.73	21047
1779229800	42.7812	-0.72	-1.64	43.1	43.255	42.7812	22860
1779143400	43.4967	0.34	0.79	43.12	43.78	43.07	2356
1778884200	43.1548	-0.38	-0.88	43.32	43.32	43.1548	583
1778797800	43.5368	0.28	0.65	43.44	43.94	43.44	3886
1778711400	43.2554	-0.61	-1.39	43.51	43.51	43.19	3340
1778625000	43.8644	0.14	0.32	43.66	43.8644	43.39	1769
1778538600	43.7261	-0.25	-0.56	43.72	44.035	43.68	2697
1778279400	43.9726	0.06	0.13	43.17	44.11	43.17	4241
1778193000	43.916	-0.73	-1.64	44.52	44.52	43.916	2507
1778106600	44.6472	0.35	0.78	44.61	45.08	44.61	2880
1778020200	44.3017	-0.03	-0.07	44.33	44.425	44.17	6767
1777933800	44.3343	-0.21	-0.48	44.34	45	44.3343	20240
1777674600	44.5462	-0.21	-0.47	44.93	44.98	44.5462	218
1777588200	44.7554	0.65	1.48	44.75	44.88	44.38	19894
1777501800	44.1008	-0.14	-0.31	44.39	44.39	43.96	3654
1777415400	44.24	-0	-0.01	44.36	44.4899	44.19	5457
1777329000	44.2435	0.23	0.52	42.88	44.3	42.88	1867
1777069800	44.0139	-0.17	-0.39	43.23	44.09	43.23	2318
1776983400	44.1871	-0.8	-1.78	43.98	44.51	43.98	5947
1776897000	44.9882	-0.15	-0.34	46.28	46.28	44.95	1627
1776810600	45.1417	-0.3	-0.65	45.52	45.9	45.1417	1872
1776724200	45.439	0.05	0.12	45.14	45.77	45.14	5029
1776465000	45.3864	0.74	1.65	44.03	45.65	44.03	5326
1776378600	44.6479	-0.13	-0.30	44.79	44.79	44.6479	3254
1776292200	44.7819	0.32	0.72	44.52	44.87	44.52	1858
1776205800	44.4623	0.48	1.08	43.97	44.495	43.97	3605
1776119400	43.9865	1.24	2.90	42.48	43.9865	42.48	9735
1775860200	42.7454	-0.73	-1.68	43.43	43.43	42.6719	354
1775773800	43.4745	0.3	0.71	42.99	43.5	42.99	5372
1775687400	43.1699	1.21	2.89	42.25	43.57	42.25	2593
1775601000	41.9591	0.03	0.06	41.68	41.9591	41.68	4232
1775514600	41.9327	0.12	0.29	41.57	41.935	41.57	6401
1775169000	41.81	0.07	0.17	41.01	41.81	41.01	10566