Global X Defense Tech ETF【SHLD】時系列データ | ADVFN

US Dollar vs Yen

登録してリアルタイムのチャート、分析ツール、価格を入手してください。

登録

ホーム
投資
ETF
アメリカ
AMEX
Global X Defense Tech ETF (SHLD)
Global X Defense Tech ETF (SHLD) 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	1.665	3.76952682816	44.17	46.63	43.9167	804829	45.93266627	SP
4	4.775	11.629322942	41.06	46.63	40.51	521098	43.75539801	SP
12	7.685	20.1441677588	38.15	46.63	36.61	500661	40.61293873	SP
26	9.625	26.5810549572	36.21	46.63	35.64	380400	39.76666344	SP
52	13.985	43.9089481947	31.85	46.63	31.41	264495	38.192767	SP
156	21.096	85.2742633089	24.739	46.63	23.7	180227	38.01906952	SP
260	21.096	85.2742633089	24.739	46.63	23.7	180227	38.01906952	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
1741645800	45.42	-0.6	-1.30	45.68	46.07	45.0236	691904
1741390200	46.02	-0.06	-0.13	45.64	46.2859	45.08	628500
1741303800	46.08	-0.52	-1.12	46.34	46.41	45.76	702386
1741217400	46.6	1.09	2.40	45.26	46.63	45.22	956190
1741131000	45.51	0.93	2.09	44.17	45.8674	43.9167	1045166
1741044600	44.58	2.33	5.51	44.63	44.8	44.165	1013795
1740785400	42.25	0.18	0.43	41.84	42.25	41.4407	445610
1740699000	42.07	0.05	0.12	42.4	42.5389	41.82	401740
1740612600	42.02	-0.02	-0.05	42.06	42.2768	41.82	317481
1740526200	42.04	0.66	1.59	41.8	42.08	41.5325	323965
1740439800	41.38	0.04	0.10	41.77	41.8199	41.18	270688
1740180600	41.34	-0.56	-1.34	41.9	42.06	41.2	155978
1740094200	41.9	-0.56	-1.32	41.89	42.02	41.1	417328
1740007800	42.46	-0.51	-1.19	43.03	43.23	42.2762	611417
1739921400	42.97	1.97	4.80	43.04	43.09	42.7298	465722
1739575800	41	0.16	0.39	41.41	41.45	40.75	436849
1739489400	40.84	0.07	0.17	41.23	41.23	40.69	268468
1739403000	40.77	-0.15	-0.37	40.58	41.11	40.51	565570
1739316600	40.92	0.22	0.54	41.06	41.1486	40.7001	182103
1739230200	40.7	0.38	0.94	40.43	40.79	40.26	199784
1738971000	40.32	-0.02	-0.05	40.54	40.6899	40.28	263227
1738884600	40.34	-0.28	-0.69	40.24	40.3922	39.88	377117
1738798200	40.62	-0.05	-0.12	40.89	40.952	40.46	408815
1738711800	40.67	1.19	3.01	40.59	40.8296	40.44	2885918
1738625400	39.48	-0.13	-0.33	39.09	39.65	38.75	207099
1738366200	39.61	0.13	0.33	39.63	39.98	39.38	281669
1738279800	39.48	0.48	1.23	39.18	39.51	39.04	151655
1738193400	39	-0.43	-1.09	39.22	39.45	38.89	240736
1738107000	39.43	-0.23	-0.58	39.85	39.85	39.25	1628622
1738020600	39.66	-0.49	-1.22	39.94	40	39.5052	161727
1737761400	40.15	-0.07	-0.17	40.4	40.4	40.1001	164606
1737675000	40.22	0	0.00	40.22	40.22	40.22	0
1737588600	40.22	-0.02	-0.05	40.41	40.41	40.04	466694
1737502200	40.24	1.18	3.02	39.59	40.26	39.44	489105
1737156600	39.06	0.14	0.36	38.99	39.14	38.75	196692
1737070200	38.92	0.44	1.14	38.63	38.93	38.5	405343
1736983800	38.48	0.37	0.97	38.6	38.61	38.2	226534
1736897400	38.11	0.37	0.98	38.09	38.2	37.87	252752
1736811000	37.74	0.35	0.94	37	37.74	36.93	169525
1736551800	37.39	-0.16	-0.43	36.61	37.555	36.61	522792
1736379000	37.55	0.43	1.16	37.37	37.55	37.09	1361221
1736292600	37.12	-0.34	-0.91	37.56	37.66	37.09	411455
1736206200	37.46	-0.31	-0.82	37.67	37.85	37.365	357274
1735947000	37.77	0.47	1.26	37.19	37.9	37.19	410360
1735860600	37.3	-0.11	-0.29	37.64	37.69	37.1	189320
1735687800	37.41	-0.06	-0.16	37.61	37.6199	37.24	161705
1735601400	37.47	-0.41	-1.08	37.47	37.6899	37.1909	142989
1735342200	37.88	-0.37	-0.97	38.08	38.0968	37.64	148283
1735255800	38.25	0.13	0.34	38.12	38.356	37.9	97951
1735077840	38.12	0.23	0.61	37.96	38.12	37.8156	75778
1734996600	37.89	0.14	0.37	38.03	38.0602	37.54	1562134
1734737400	37.75	0.53	1.42	36.96	37.83	36.72	219803
1734651000	37.22	0.27	0.73	37.35	37.65	37.12	448164
1734564600	36.95	-0.99	-2.61	38.03	38.18	36.86	1591792
1734478200	37.94	-0.59	-1.53	38.15	38.15	37.88	256178
1734391800	38.53	0.33	0.86	38.16	38.53	38.16	211915
1734132600	38.2	0.11	0.29	38.12	38.2699	38	200281
1734046200	38.09	-0.05	-0.13	38.16	38.2446	38	173976
1733959800	38.14	0.12	0.32	38.38	38.459	37.82	288874

Global X Defense Tech ETF

Delayed Upgrade Clock

顧客サポート: +44 (0) 203 8794 460 | support@advfn.com

ADVFNのサービスをご利用いただくには、利用規約