Global X MSCI Argentina【ARGT】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	0.08	0.0875560906206	91.37	93.011	89.51	162416	91.04054699	SP
4	-3.14	-3.31958980865	94.59	100	89.51	237296	93.91280544	SP
12	-2.8	-2.97082228117	94.25	100	86.2	262459	92.99987189	SP
26	-0.91	-0.985275010827	92.36	103.9699	83.46	250231	92.93843848	SP
52	7.8	9.32456664674	83.65	103.9699	66.49	321510	84.87481365	SP
156	45.21	97.7724913495	46.24	103.9699	37.76	240201	79.79066769	SP
260	60.76	197.97979798	30.69	103.9699	23.29	148064	78.51459895	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
1783031400	91.45	0.34	0.37	91.22	93.235	91.01	573053
1782945000	91.11	-0.19	-0.21	91.275	92.72	90.16	212930
1782858600	91.3	-0.22	-0.24	91.82	92.39	90.8	109796
1782772200	91.52	0.22	0.24	92.04	93.011	91.52	125137
1782513000	91.3	0.69	0.76	89.82	92.13	89.82	77595
1782426600	90.61	-0.12	-0.13	91.37	91.8	89.51	286624
1782340200	90.73	-1.82	-1.97	92.35	92.35	90.3801	518978
1782253800	92.55	-2.19	-2.31	93.04	93.55	91.8	280920
1782167400	94.74	-2.36	-2.43	96.78	97.34	94.5	614061
1781821800	97.1	0.2	0.21	96.81	97.71	96	283613
1781735400	96.9	-0.6	-0.62	98	100	96.72	290967
1781649000	97.5	-0.63	-0.64	98.2	99.41	97.2101	111214
1781562600	98.13	0.22	0.22	98.88	99.285	98.11	103670
1781303400	97.91	-0.06	-0.06	98.16	98.8118	97.07	166123
1781217000	97.97	5.75	6.24	93.56	98.3799	93.11	450983
1781130600	92.22	-1.18	-1.26	92.59	93.58	91.91	105849
1781044200	93.4	1.52	1.65	92.22	94.28	91.21	138770
1780957800	91.88	0.29	0.32	92.6	92.79	91.26	265407
1780698600	91.59	-3.42	-3.60	94.425	94.425	91.04	250144
1780612200	95.01	0.26	0.27	94.59	96.01	94.59	115848
1780525800	94.75	-3.05	-3.12	97.19	97.19	94.75	164781
1780439400	97.8	-1.19	-1.20	98.84	98.84	96.77	505559
1780353000	98.99	1.29	1.32	97.62	99.35	97.2	379288
1780093800	97.7	1.65	1.72	96.26	97.77	95.42	170740
1780007400	96.05	0.47	0.49	95.11	97.06	95.0001	332525
1779921000	95.58	3.1	3.35	92.25	95.995	91.6776	277674
1779834600	92.48	2.08	2.30	91.48	92.48	90.42	95959
1779489000	90.4	-1.66	-1.80	92.37	92.4479	90.22	69453
1779402600	92.06	1.99	2.21	89.78	92.07	89.29	85983
1779316200	90.07	1.91	2.17	88.47	90.29	88.47	124513
1779229800	88.16	-1.79	-1.99	89.78	89.84	88.08	333884
1779143400	89.95	3.08	3.55	87.5	89.98	87.05	139771
1778884200	86.87	-2.61	-2.92	87.85	88.34	86.2	251074
1778797800	89.48	1.21	1.37	88.37	89.82	87.75	234008
1778711400	88.27	-1.52	-1.69	89.71	89.71	87.5	408546
1778625000	89.79	-0.38	-0.42	89.71	90.47	88.48	97634
1778538600	90.17	0.68	0.76	89.92	90.5	88.99	179794
1778279400	89.49	-3.03	-3.27	91.74	91.7567	89.1101	276270
1778193000	92.52	-1.45	-1.54	93.722	94.17	92.28	101626
1778106600	93.97	3.63	4.02	91.36	94.34	91.36	343994
1778020200	90.34	0.46	0.51	90.66	90.87	89.85	167236
1777933800	89.88	0.22	0.25	89.99	91.55	89.74	457749
1777674600	89.66	-1.45	-1.59	91.23	91.95	89.215	468465
1777588200	91.11	0.64	0.71	90.9	91.83	90.1925	658232
1777501800	90.47	-0.75	-0.82	91.3	91.65	90.06	105298
1777415400	91.22	-0.75	-0.82	91.7	91.99	90.5001	191924
1777329000	91.97	0.29	0.32	92.13	92.9	91.7001	443381
1777069800	91.68	0.19	0.21	91.6	91.925	90.4701	147817
1776983400	91.49	-1.88	-2.01	92.94	93.44	91.1358	367449
1776897000	93.37	-0.44	-0.47	95.02	95.26	93.32	307893
1776810600	93.81	-1.02	-1.08	94.83	95.2	93.65	263867
1776724200	94.83	1.07	1.14	93.55	94.98	93.23	428008
1776465000	93.76	-0.41	-0.44	94.66	94.66	93.54	231966
1776378600	94.17	0.28	0.30	94	94.9899	93.36	209677
1776292200	93.89	-0.23	-0.24	94.22	94.37	93.5	299697
1776205800	94.12	-0.56	-0.59	95.07	95.8	93.88	228279
1776119400	94.68	0.45	0.48	94.11	95.5	93.86	211921
1775860200	94.23	0.3	0.32	94.24	94.98	93.66	277373
1775773800	93.93	-0.73	-0.77	94.25	95.12	93.065	674700
1775687400	94.66	1.96	2.11	95	96.44	93.4	558487
1775601000	92.7	-0.27	-0.29	93.45	93.58	91.3352	129422
1775514600	92.97	-0.92	-0.98	93.695	94.07	92.28	162274