Gabelli Automation ETF【GAST】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	-0.1676	-0.591807909605	28.32	28.32	27.8235	63	27.87665613	SP
4	1.23	4.5686862984	26.9224	29.18	25.89	38	27.60538525	SP
12	0.3924	1.41354466859	27.76	30	25.89	60	28.11299739	SP
26	1.1024	4.07541589649	27.05	30	24.431	76	26.86785724	SP
52	3.7312	15.2785284916	24.4212	30	23.7897	55	26.47849409	SP
156	4.8424	20.7739167739	23.31	30	18.9	63	23.39320578	SP
260	3.0924	12.3399840383	25.06	30	18.9	65	23.43939528	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
1738279800	28.1524	0.33	1.18	28.15	28.1524	28.15	151
1738193400	27.8235	-0.07	-0.23	27.89	27.9	27.8235	133
1738107000	27.8886	0.06	0.21	27.86	27.8886	27.86	104
1738020600	27.8311	-0.44	-1.55	27.83	27.8311	27.83	1
1737761400	28.2682	0.07	0.24	28.32	28.32	28.2682	15
1737675000	28.2008	0	0.00	28.2008	28.2008	28.2008	0
1737588600	28.2008	-0.06	-0.22	29.18	29.18	28.2008	39
1737502200	28.2628	0.48	1.73	28.29	28.29	28.2628	2
1737156600	27.781	0.16	0.58	27.89	27.89	27.781	113
1737070200	27.622	0.19	0.70	27.622	27.622	27.622	1
1736983800	27.4298	0.39	1.45	27.4298	27.4298	27.4298	5
1736897400	27.0372	0.31	1.17	27.0372	27.0372	27.0372	2
1736811000	26.7241	0.1	0.37	27.09	27.09	26.7241	6
1736551800	26.6261	-0.52	-1.91	26.39	26.6261	26.39	5
1736379000	27.1451	0.03	0.10	26.91	27.1451	26.91	35
1736292600	27.1181	-0.13	-0.49	28.6	28.6	27.1181	137
1736206200	27.251	0.01	0.03	25.89	27.251	25.89	39
1735947000	27.2423	0.32	1.19	27.2423	27.2423	27.2423	2
1735860600	26.9224	-0.03	-0.12	26.9224	26.9224	26.9224	5
1735687800	26.9541	-0.02	-0.07	28.32	28.32	26.9541	18
1735601400	26.9728	-0.36	-1.30	27	27	26.9728	23
1735342200	27.3292	-0.32	-1.14	27.37	27.37	27.3292	108
1735255800	27.6451	0.12	0.42	29.53	29.53	27.6451	18
1735077840	27.5282	0.26	0.97	27.3	27.5282	27.3	16
1734996600	27.2648	0.02	0.07	27.25	27.2648	27.25	4
1734737400	27.2453	0.13	0.48	27.2453	27.2453	27.2453	1
1734651000	27.1139	-0.08	-0.31	27.1139	27.1139	27.1139	36
1734564600	27.1988	-0.93	-3.30	27.91	27.91	27.1988	3
1734478200	28.1281	-0.41	-1.44	28.24	28.24	28.1281	107
1734391800	28.5397	0.15	0.52	29.8	29.8	28.5397	5
1734132600	28.3918	-0.36	-1.25	28.45	28.45	28.3918	4
1734046200	28.7501	-0.17	-0.59	28.84	28.84	28.7501	2
1733959800	28.9205	0.2	0.68	28.9205	28.9205	28.9205	0
1733873400	28.7251	-0.04	-0.15	28.76	28.76	28.7251	29
1733787000	28.7685	0.01	0.03	30	30	28.7685	9
1733527800	28.7613	-0.04	-0.16	28.69	28.7613	28.69	719
1733441400	28.8062	-0.19	-0.66	29.87	29.87	28.8062	64
1733355000	28.998	-0	-0.01	28.998	28.998	28.998	4
1733268600	28.9998	-0.02	-0.07	28.9998	28.9998	28.9998	20
1733182200	29.0213	0.03	0.11	29	29.0213	29	288
1732917840	28.9891	0.15	0.51	27.41	28.9891	27.41	4
1732750200	28.8422	-0.13	-0.46	28.8422	28.8422	28.8422	1
1732663800	28.9761	-0.12	-0.42	28.9761	28.9761	28.9761	0
1732577400	29.0974	0.23	0.80	28.26	29.0974	28.26	12
1732318200	28.8673	0.41	1.42	28.86	28.8673	28.86	5
1732231800	28.4623	0.48	1.73	28.4623	28.4623	28.4623	1
1732145400	27.9774	0.1	0.37	27.9774	27.9774	27.9774	0
1732059000	27.8752	0.12	0.43	27.9	27.9	27.8752	3
1731972600	27.7547	0.14	0.49	28	28	27.7547	6
1731713400	27.6183	-0.19	-0.69	27.6183	27.6183	27.6183	20
1731627000	27.8091	-0.26	-0.94	28.12	28.12	27.8091	1007
1731540600	28.074	0.07	0.26	29.14	29.14	28.074	20
1731454200	28.0004	-0.23	-0.81	28.0004	28.0004	28.0004	33
1731367800	28.2285	0.31	1.12	28.2285	28.2285	28.2285	11
1731108600	27.9158	0.17	0.63	27.9158	27.9158	27.9158	6
1731022200	27.7421	-0.01	-0.05	27.76	27.76	27.7421	2
1730935800	27.7556	1.25	4.72	27.04	27.7556	27.04	436
1730849400	26.5047	0.47	1.80	26.5047	26.5047	26.5047	0
1730763000	26.0363	0.05	0.20	26.0363	26.0363	26.0363	7
1730500200	25.985	0.07	0.27	27.04	27.04	25.985	5
1730413800	25.9142	-0.31	-1.18	25.9142	25.9142	25.9142	0