Global X MSCI Colombia【COLO】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	-0.86	-1.93693693694	44.4	47.5	43.3001	413383	44.09601211	SP
4	5.51	14.4885616618	38.03	47.5	38.03	374146	41.86078907	SP
12	4.59	11.784338896	38.95	47.5	35.7901	206932	40.68032883	SP
26	6.32	16.980118216	37.22	47.5	34.89	184599	39.86529219	SP
52	13.4	44.4591904446	30.14	47.5	27.91	126333	37.95330735	SP
156	13.4	44.4591904446	30.14	47.5	27.91	126333	37.95330735	SP
260	13.4	44.4591904446	30.14	47.5	27.91	126333	37.95330735	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
1782167400	44.21	0.15	0.34	46.3	47.5	43.78	749186
1781821800	44.06	0.05	0.11	44.3	44.335	43.3001	565884
1781735400	44.01	0.2	0.46	44.07	44.5	43.7	158921
1781649000	43.81	-0.71	-1.59	44.4	44.4	43.56	179539
1781562600	44.52	0.57	1.30	44.63	44.9	44.11	277370
1781303400	43.95	1.06	2.47	43.03	44.06	42.9	415008
1781217000	42.89	2.23	5.48	41.25	43.1	41.165	327347
1781130600	40.66	-0.07	-0.17	40.71	41.19	40.3	193031
1781044200	40.73	0.43	1.07	40.78	40.98	39.93	477771
1780957800	40.3	0.45	1.13	39.97	40.4	39.72	232661
1780698600	39.85	-1.05	-2.57	40.59	40.7587	39.41	159710
1780612200	40.9	0.22	0.54	40.64	41.09	40.49	206418
1780525800	40.68	-1.01	-2.42	41.36	41.5	40.4	246058
1780439400	41.69	-0.05	-0.12	41.69	41.9929	41.27	278556
1780353000	41.74	2.6	6.64	41.45	43.1	41.45	1250368
1780093800	39.14	-0.05	-0.13	39.28	39.67	39.08	260558
1780007400	39.19	-0.38	-0.96	39.09	39.6198	38.8243	390041
1779921000	39.57	0.09	0.23	39.59	39.76	39.1451	216628
1779834600	39.48	2.19	5.87	38.03	39.63	38.03	523715
1779489000	37.29	0.21	0.57	37.13	37.4299	36.97	87742
1779402600	37.08	0.08	0.22	36.67	37.1813	36.63	156227
1779316200	37	0.98	2.72	36.3	37	36.3	185037
1779229800	36.02	-0.5	-1.37	36.06	36.39	35.87	174385
1779143400	36.52	0.48	1.33	36.3	36.5394	36.06	63807
1778884200	36.04	-0.75	-2.04	36.29	36.496	35.7901	119504
1778797800	36.79	0.93	2.59	36.07	36.97	36.07	147080
1778711400	35.86	-0.43	-1.18	36.35	36.48	35.855	180132
1778625000	36.29	-0.62	-1.68	36.49	36.74	36.15	50910
1778538600	36.91	-0.4	-1.07	37.14	37.4	36.75	65844
1778279400	37.31	-0.37	-0.98	37.76	38	37.285	54725
1778193000	37.68	-0.36	-0.95	38.49	38.49	37.54	56947
1778106600	38.04	0.05	0.13	38.5	38.5	37.78	95025
1778020200	37.99	0.54	1.44	38.15	38.245	37.55	114423
1777933800	37.45	-0.78	-2.04	38	38.2463	37.345	199703
1777674600	38.23	-0.36	-0.93	38.87	38.87	37.85	301725
1777588200	38.59	0.16	0.42	38.79	38.79	38.19	61320
1777501800	38.43	-0.25	-0.65	38.93	38.93	38.25	116057
1777415400	38.68	-0.71	-1.80	39.15	39.4	38.66	162120
1777329000	39.39	-1.26	-3.10	40.66	40.84	39.08	148677
1777069800	40.65	-0.01	-0.02	40.9	40.9	40.63	44025
1776983400	40.66	-0.18	-0.44	41	41.1999	40.5	69712
1776897000	40.84	0.15	0.37	41.04	41.1692	40.74	57885
1776810600	40.69	-0.65	-1.57	41.4	41.5602	40.66	83846
1776724200	41.34	0.33	0.80	40.84	41.53	40.795	76753
1776465000	41.01	-0.24	-0.58	41.61	41.7	40.87	100957
1776378600	41.25	-0.04	-0.10	41.4	41.4085	41.02	102221
1776292200	41.29	-0.79	-1.88	42.2	42.2	40.92	102032
1776205800	42.08	0.04	0.10	42.15	42.2999	41.85	148149
1776119400	42.04	0.99	2.41	40.64	42.12	40.38	148422
1775860200	41.05	0.55	1.36	40.5	41.37	40.21	171946
1775773800	40.5	0.05	0.12	40.11	40.52	39.75	165354
1775687400	40.45	0.56	1.40	40.6	40.8	40.01	81940
1775601000	39.89	-0.11	-0.28	39.83	40.09	39.61	167520
1775514600	40	0.07	0.18	39.63	40.12	39.48	53675
1775169000	39.93	0.22	0.55	39.25	40.03	38.94	98934
1775082600	39.71	0.15	0.38	39.4	39.9	39.14	226664
1774996200	39.56	0.66	1.70	38.95	39.91	38.715	244931
1774909800	38.9	0.75	1.97	38.45	38.9499	38.075	321897
1774650600	38.15	-0.22	-0.57	38.49	38.72	38.13	493458
1774564200	38.37	-0.3	-0.78	38.45	38.86	38.37	24350
1774477800	38.67	0.69	1.82	38.19	38.95	38.13	142068
1774391400	37.98	0.15	0.40	37.6	38.59	37.49	272778
1774305000	37.83	0.56	1.50	37.84	38.19	37.5	127491