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	-4.67	-4.85144400582	96.26	99.35	91.52	267243	97.50699404	SP
4	-0.15	-0.163505559189	91.74	99.35	86.2	223332	92.75192675	SP
12	4.89	5.6401384083	86.7	99.35	84.93	277290	91.91273348	SP
26	-3.35	-3.5285443438	94.94	103.9699	83.46	236816	92.5839835	SP
52	4.01	4.57867092944	87.58	103.9699	66.49	333051	84.47552289	SP
156	50.41	122.413793103	41.18	103.9699	37.76	232229	79.1729861	SP
260	60.4	193.651811478	31.19	103.9699	23.29	142954	77.97927753	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	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
1775169000	93.89	0.68	0.73	91.85	94.08	91.582	370793
1775082600	93.21	-0.11	-0.12	93.29	93.84	91.9	597042
1774996200	93.32	4.23	4.75	89.53	93.62	89.24	606521
1774909800	89.09	1.67	1.91	88.61	90.26	88.33	466799
1774650600	87.42	-0.44	-0.50	87.57	89.59	87.15	86135
1774564200	87.86	-1.28	-1.44	88.07	90.45	87.58	94738
1774477800	89.14	1.47	1.68	88.4	90	88.4	586375
1774391400	87.67	0.41	0.47	86.84	88	86.24	176889
1774305000	87.26	1.71	2.00	86.05	88.26	85.67	345875
1774045800	85.55	-2.43	-2.76	87.7	87.7	84.93	280548
1773959400	87.98	1.31	1.51	85.24	88.09	85.12	231555
1773873000	86.67	-0.84	-0.96	86.91	87.655	86.45	134528
1773786600	87.51	1.86	2.17	86.4	88	86.335	57330
1773700200	85.65	0.14	0.16	86.04	86.74	85.38	130028
1773441000	85.51	-1.16	-1.34	86.7	87.715	85.125	235463
1773354600	86.67	-3.1	-3.45	88.67	88.75	86.24	174879
1773268200	89.77	1.87	2.13	87.54	89.77	87.37	159447
1773181800	87.9	1.08	1.24	87.19	89.77	86.65	280048
1773095400	86.82	0.28	0.32	85.69	87.13	85.449	156622
1772839800	86.54	-0.32	-0.37	85.66	88.07	84.82	125475