Global X FTSE Southeast Asia ETF【ASEA】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	-0.54	-2.70135067534	19.99	20.15	19.45	14399	19.77487533	SP
4	-0.59	-2.94411177645	20.04	20.69	19.38	28015	19.98188916	SP
12	-0.3	-1.51898734177	19.75	20.69	19.15	30112	19.88261311	SP
26	0.98	5.30590146183	18.47	20.7	18.381	43170	19.60573586	SP
52	3.1	18.9602446483	16.35	20.7	16.2201	33733	18.91833796	SP
156	4.83	33.0369357045	14.62	20.7	13.675	30657	17.03246947	SP
260	5.09	35.4456824513	14.36	20.7	13.05	26017	16.38135553	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	19.45	-0.16	-0.82	19.6	19.6	19.45	11882
1782858600	19.61	-0.06	-0.28	19.73	19.73	19.4901	11598
1782772200	19.6657	-0.33	-1.67	19.71	19.79	19.51	11224
1782513000	19.9989	0.09	0.45	19.96	20.08	19.92	22014
1782426600	19.9101	0.01	0.05	19.99	20.15	19.867	15279
1782340200	19.9004	-0.15	-0.75	20.03	20.03	19.85	10329
1782253800	20.05	-0.32	-1.57	20.09	20.18	20.035	16438
1782167400	20.37	-0.07	-0.35	20.32	20.41	20.2	34682
1781821800	20.442	0.04	0.21	20.51	20.58	20.4	21307
1781735400	20.4	-0.08	-0.39	20.56	20.69	20.38	32176
1781649000	20.48	0.15	0.74	20.4	20.5	20.4	29976
1781562600	20.33	0.4	2.03	20.27	20.47	20.25	83191
1781303400	19.9258	0.14	0.69	19.87	20	19.87	33719
1781217000	19.79	0.22	1.10	19.64	19.92	19.61	44652
1781130600	19.5749	-0.04	-0.18	19.5	19.69	19.47	13059
1781044200	19.61	0.16	0.80	19.84	19.84	19.44	48533
1780957800	19.455	-0.08	-0.43	19.48	19.5686	19.38	19718
1780698600	19.5387	-0.48	-2.40	19.77	20.41	19.5	50972
1780612200	20.02	-0.05	-0.25	20.04	20.25	20.01	21541
1780525800	20.07	-0.14	-0.69	20.05	20.47	19.9501	31037
1780439400	20.21	0.3	1.51	20.14	20.38	20.12	75003
1780353000	19.91	0.11	0.56	19.85	19.93	19.68	52161
1780093800	19.8	-0.11	-0.55	19.87	19.87	19.8	11528
1780007400	19.91	-0.01	-0.05	19.76	19.95	19.76	6277
1779921000	19.92	0.03	0.15	20.07	20.07	19.8717	23648
1779834600	19.89	-0.03	-0.15	19.8	19.96	19.74	155163
1779489000	19.92	-0.09	-0.46	19.9	20	19.79	64959
1779402600	20.0125	-0.05	-0.24	19.91	20.07	19.785	16938
1779316200	20.06	0.16	0.79	19.88	20.11	19.88	16362
1779229800	19.902	-0.02	-0.09	19.81	19.95	19.7874	14670
1779143400	19.9201	0.2	1.01	19.86	19.99	19.842	10735
1778884200	19.72	-0.23	-1.15	19.72	19.849	19.72	21130
1778797800	19.95	-0.03	-0.16	19.92	20.2	19.88	17197
1778711400	19.9811	0.26	1.32	19.97	20.019	19.92	13537
1778625000	19.72	-0.06	-0.30	19.68	19.82	19.56	45860
1778538600	19.78	0.01	0.03	19.79	19.98	19.75	30534
1778279400	19.7749	0.02	0.13	19.78	19.85	19.7	15988
1778193000	19.75	-0.11	-0.55	19.85	19.98	19.71	24500
1778106600	19.86	0.3	1.54	19.7	19.91	19.64	22423
1778020200	19.5591	0.11	0.59	19.5	19.7	19.5	43671
1777933800	19.445	-0.17	-0.84	19.62	19.62	19.33	42748
1777674600	19.61	0.07	0.36	19.56	19.73	19.55	42228
1777588200	19.54	0.31	1.59	19.46	19.68	19.3079	11559
1777501800	19.235	-0.11	-0.55	19.29	19.39	19.15	17615
1777415400	19.3407	-0.16	-0.82	19.4	19.4	19.32	9212
1777329000	19.5	0.03	0.15	19.47	19.5	19.43	18253
1777069800	19.47	-0.02	-0.10	19.58	19.61	19.4	27657
1776983400	19.49	-0.2	-1.02	19.68	19.68	19.4676	5484
1776897000	19.69	0.09	0.46	19.73	19.793711	19.69	12845
1776810600	19.6	-0.22	-1.11	19.86	19.94	19.6	34592
1776724200	19.82	-0.21	-1.05	19.91	19.97	19.7501	24100
1776465000	20.03	0.2	1.01	19.97	20.13	19.96	26991
1776378600	19.83	-0.22	-1.10	19.88	19.88	19.75	12558
1776292200	20.05	-0.06	-0.30	20.02	20.09	19.88	33215
1776205800	20.11	0.18	0.91	20.03	20.14	19.93	70483
1776119400	19.9293	0.12	0.60	19.59	19.9293	19.59	23225
1775860200	19.81	-0.05	-0.25	19.92	19.95	19.76	41567
1775773800	19.86	0.01	0.05	19.75	19.89	19.59	46570
1775687400	19.85	0.64	3.33	19.86	19.86	19.68	49842
1775601000	19.21	-0.16	-0.83	19.15	19.2199	19.0761	12861
1775514600	19.37	-0.06	-0.31	19.43	19.43	19.29	20124
1775169000	19.43	-0.15	-0.77	19.33	19.5	19.06	39292