Gabelli Commercial Aerospace and Defense ETF【GCAD】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	-0.59	-1.05113130233	56.13	59.11	54.5544	4226	55.08053178	SP
4	-0.46	-0.821428571429	56	59.11	52.27	9555	55.17701945	SP
12	4.09	7.94946550049	51.45	59.11	49.51	7359	53.37219197	SP
26	7.18	14.846980976	48.36	59.11	46	5997	52.89061155	SP
52	14.67	35.8942989968	40.87	59.11	40.87	3879	50.76803696	SP
156	30.29	119.96039604	25.25	59.11	23.62	1796	45.78644721	SP
260	30.44	121.274900398	25.1	59.11	22.04	1646	44.63672796	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
1782513000	55.54	0.35	0.63	54	55.54	54	3614
1782426600	55.19	0.6	1.10	55.59	55.59	55.13	7181
1782340200	54.59	-0.14	-0.25	55.11	59.11	54.5544	2538
1782253800	54.7293	-0.44	-0.80	55.03	55.21	54.7293	417
1782167400	55.17	-0.64	-1.15	56.13	56.13	54.87	6766
1781821800	55.81	-0.33	-0.59	58.31	58.31	55.385	18814
1781735400	56.14	0.22	0.39	56.05	56.89	55.92	39376
1781649000	55.92	-0.01	-0.01	56.61	56.61	55.9	11961
1781562600	55.9258	0.15	0.26	55.85	56.22	55.85	1968
1781303400	55.78	-0.52	-0.93	57.99	57.99	55.78	14787
1781217000	56.3023	3.13	5.89	53	56.3023	53	11103
1781130600	53.17	-1.09	-2.01	54.26	54.26	53.14	10384
1781044200	54.26	0.79	1.48	53.2	54.45	53	33843
1780957800	53.47	-0.07	-0.13	55	55	53.405	1032
1780698600	53.54	-0.78	-1.44	54.32	54.36	53.54	1534
1780612200	54.32	1.36	2.57	53.96	54.32	53.92	4084
1780525800	52.9589	-0.84	-1.56	54.5	54.5	52.9589	2922
1780439400	53.8	-0.09	-0.17	52.27	53.96	52.27	3534
1780353000	53.8908	-1.01	-1.84	54.44	54.44	53.275	6346
1780093800	54.9037	-0.16	-0.29	56	56	54.585	2958
1780007400	55.0629	1.15	2.13	54.67	55.0629	54.26	1804
1779921000	53.9157	0.09	0.16	54.52	54.69	53.61	9533
1779834600	53.8272	1.42	2.70	52.66	54.04	52.66	6888
1779489000	52.41	0.68	1.31	51.91	52.41	51.91	4495
1779402600	51.73	0.05	0.10	53.13	53.13	50.855	15201
1779316200	51.68	0.86	1.69	51.48	51.68	51	10153
1779229800	50.82	-0.49	-0.95	51.48	51.48	50.5	5468
1779143400	51.31	0.57	1.12	51.48	51.48	50.84	3204
1778884200	50.74	-1.64	-3.13	51	51.0301	50.735	15363
1778797800	52.38	-0.04	-0.08	53.57	53.57	52.1199	18365
1778711400	52.42	0.21	0.40	53.37	53.37	51.57	5116
1778625000	52.21	-0.07	-0.13	52.94	52.94	51.39	4494
1778538600	52.28	0.26	0.50	52.47	52.47	51.6401	1336
1778279400	52.02	0.15	0.29	52.36	52.36	51.955	9968
1778193000	51.87	-0.6	-1.14	53.19	53.38	51.68	34641
1778106600	52.47	1.87	3.69	50.19	52.5	50.19	6187
1778020200	50.6014	0.3	0.60	50.25	50.6299	50.25	2115
1777933800	50.3	-0.5	-0.98	51.23	51.23	50.165	8367
1777674600	50.8	-0.3	-0.59	51.29	51.29	50.62	4950
1777588200	51.1014	1.37	2.75	50.22	51.1014	50.22	1685
1777501800	49.7333	-0.58	-1.15	50.46	50.46	49.51	1491
1777415400	50.3102	-0.19	-0.38	50.49	50.49	49.69	3484
1777329000	50.5034	0.17	0.33	50.32	50.5034	50.0601	1003
1777069800	50.3382	-0.76	-1.49	51.67	51.67	50.2	6470
1776983400	51.0973	-0.17	-0.33	49.67	51.72	49.67	4820
1776897000	51.2641	-0.74	-1.42	52.88	52.88	51	1932
1776810600	52.0002	-1.43	-2.67	53.75	53.75	51.96	3152
1776724200	53.4278	-0.15	-0.27	54	54	53.2901	1806
1776465000	53.573	0.71	1.34	54.77	54.77	53.573	6143
1776378600	52.8635	-0.66	-1.22	53.2	53.52	52.8635	1334
1776292200	53.5186	-0.36	-0.67	53.56	53.56	53.245	1045
1776205800	53.8794	0.18	0.33	55.31	55.31	53.83	6431
1776119400	53.7019	0.73	1.38	51.75	53.72	51.75	4979
1775860200	52.9718	-0.37	-0.70	52.87	53.1	52.87	1232
1775773800	53.3426	0.26	0.50	53.45	53.5601	53.26	5783
1775687400	53.0779	1.83	3.58	54.17	54.17	52.9001	3924
1775601000	51.2448	-0.24	-0.47	53	53	51.02	12122
1775514600	51.4862	0.61	1.20	51.45	51.52	51.2099	1433
1775169000	50.8764	-0.24	-0.48	50.54	51.29	50.54	3588
1775082600	51.1197	1.39	2.80	48.73	51.33	48.73	1716
1774996200	49.7286	1.86	3.88	46	49.7286	46	12449
1774909800	47.8697	-1.17	-2.38	48.73	48.73	47.77	12891
1774650600	49.0384	-0.81	-1.63	49	49.425	49	3500