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	-0.3313	-1.66733769502	19.87	20.47	19.5	38254	20.05936085	SP
4	-0.2413	-1.21991911021	19.78	20.47	19.5	33909	19.93068305	SP
12	0.4587	2.40408805031	19.08	20.47	18.84	32341	19.6701586	SP
26	1.3287	7.29654036244	18.21	20.7	18.0301	47259	19.37889811	SP
52	2.7987	16.7186379928	16.74	20.7	16.04	32748	18.77916377	SP
156	4.5287	30.1712191872	15.01	20.7	13.675	30490	16.93399324	SP
260	4.3387	28.5440789474	15.2	20.7	13.05	26069	16.3027532	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
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
1775082600	19.58	0.15	0.77	19.5	19.675	19.5	57992
1774996200	19.43	0.41	2.16	19.13	19.45	19.13	37379
1774909800	19.02	-0.09	-0.47	19.13	19.13	18.98	81862
1774650600	19.11	-0.05	-0.26	19.36	19.36	19.0101	21613
1774564200	19.16	-0.29	-1.49	19.24	19.34	19.15	25896
1774477800	19.45	0.43	2.26	19.4	19.66	19.3601	19493
1774391400	19.02	-0.4	-2.06	19	19.148	18.98	25771
1774305000	19.42	0.42	2.18	19.33	19.57	19.2	49135
1774045800	19.005	-0.38	-1.93	19.28	19.345	19	29978
1773959400	19.38	0.05	0.26	19.23	19.4899	19.11	19169
1773873000	19.33	-0.29	-1.48	19.6	19.62	19.2875	8102
1773786600	19.62	0.44	2.29	19.55	19.6517	19.5048	64983
1773700200	19.18	0.24	1.27	19.12	19.28	19.12	45337
1773441000	18.94	-0.17	-0.89	19.08	19.17	18.84	26254
1773354600	19.11	-0.25	-1.29	19.31	19.37	19.02	56510
1773268200	19.36	0	0.00	19.39	19.47	19.31	26929
1773181800	19.36	0.15	0.78	19.34	19.7	19.33	115852
1773095400	19.21	0.13	0.68	18.87	19.21	18.8001	75682
1772839800	19.08	-0.17	-0.88	19.07	19.11	18.8901	66929