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	-2.46	-4.39285714286	56	56	52.27	3969	53.97672582	SP
4	1.18	2.25362872422	52.36	56	50.5	6907	52.40168313	SP
12	0.81	1.53612744168	52.73	56	46	5622	51.73048538	SP
26	7.79	17.0273224044	45.75	57.5	45.48	4823	52.05735936	SP
52	11.29	26.7218934911	42.25	57.5	38.21	3334	49.57169717	SP
156	28.79	116.323232323	24.75	57.5	23.62	1594	44.31395807	SP
260	28.44	113.306772908	25.1	57.5	22.04	1483	43.27074339	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	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
1774564200	49.8512	-1.49	-2.90	51	51	49.8512	855
1774477800	51.3404	0.92	1.82	49.67	51.5	49.67	5331
1774391400	50.4203	-0.03	-0.06	50.5	50.535	50.2199	2343
1774305000	50.4521	0.54	1.09	50.73	51.89	50.4521	2733
1774045800	49.9072	-1.22	-2.39	51.78	51.78	49.89	3124
1773959400	51.1316	-0.7	-1.35	51.5	51.5	50.62	6351
1773873000	51.8318	-0.46	-0.88	52.39	52.39	51.8318	1224
1773786600	52.2946	0.05	0.10	52.35	52.565	52.0545	2898
1773700200	52.2427	0.8	1.55	52	52.43	52	1734
1773441000	51.4453	-0.57	-1.10	52.73	52.73	51.04	7598
1773354600	52.0161	-1.36	-2.55	52.52	53.03	52.0161	4622
1773268200	53.3752	-0.45	-0.84	55.44	55.44	52.72	9844
1773181800	53.8255	-0.45	-0.83	54.5	55.01	53.8255	14196
1773095400	54.2784	0.25	0.46	54.49	54.49	53.25	4017