Global X Commodity Strategy ETF【COMD】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	-0.8324	-3.17831233295	26.19	26.293	25.35	1418	25.84066693	SP
4	-2.6024	-9.30758226037	27.96	28.42	25.35	1495	26.83010018	SP
12	-1.4873	-5.54034472097	26.8449	29.6406	25.35	2684	27.61633911	SP
26	3.1676	14.274898603	22.19	29.6406	22.19	2252	27.12776555	SP
52	3.1676	14.274898603	22.19	29.6406	22.19	2252	27.12776555	SP
156	3.1676	14.274898603	22.19	29.6406	22.19	2252	27.12776555	SP
260	3.1676	14.274898603	22.19	29.6406	22.19	2252	27.12776555	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
1782340200	25.3576	-0.5	-1.92	25.35	25.43	25.35	640
1782253800	25.8545	-0.31	-1.18	25.91	25.91	25.8545	4281
1782167400	26.1632	-0.13	-0.49	26.22	26.22	26.101	695
1781821800	26.293	-0.07	-0.28	26.19	26.293	26.19	57
1781735400	26.367	-0.14	-0.52	26.6	26.76	26.367	4614
1781649000	26.5052	-0.17	-0.63	26.42	26.61	26.42	8
1781562600	26.6732	-0.19	-0.69	26.59	26.6732	26.59	3567
1781303400	26.8593	-0.12	-0.45	26.95	26.95	26.8593	1004
1781217000	26.981	-0.24	-0.90	27.15	27.15	26.981	3054
1781130600	27.2248	-0.03	-0.12	27.22	27.3201	27.19	6300
1781044200	27.2572	-0.32	-1.16	27.44	27.44	27.17	143
1780957800	27.5784	0.12	0.45	27.55	27.5784	27.55	84
1780698600	27.454	-0.61	-2.17	27.76	27.76	27.454	142
1780612200	28.0635	-0.34	-1.21	28.165	28.165	28.0635	23
1780525800	28.4069	0.05	0.18	28.42	28.42	28.4069	55
1780439400	28.355	0.12	0.43	28.25	28.37	28.24	190
1780353000	28.235	0.29	1.04	28.35	28.35	28.235	489
1780093800	27.943	-0.21	-0.75	28.01	28.01	27.943	97
1780007400	28.1532	0.28	1.01	27.96	28.1532	27.82	2965
1779921000	27.8706	-0.38	-1.35	27.75	27.92	27.75	7540
1779834600	28.2512	-0.35	-1.23	28.34	28.34	28.2512	116
1779489000	28.603	-0.16	-0.55	28.6	28.603	28.6	142
1779402600	28.76	-0.14	-0.48	29.08	29.08	28.76	111
1779316200	28.8992	-0.53	-1.80	29.21	29.26	28.8992	6765
1779229800	29.4287	0.17	0.57	29.39	29.4287	29.39	155
1779143400	29.2626	0.16	0.56	29.11	29.425	29.11	599
1778884200	29.0999	-0.08	-0.27	28.98	29.0999	28.98	239
1778797800	29.1801	-0.2	-0.68	29.38	29.38	29.13	1523
1778711400	29.38	-0.26	-0.88	29.6406	29.6406	29.38	1630
1778625000	29.6406	0.46	1.57	29.1822	29.6406	29.1822	6420
1778538600	29.1822	0.69	2.43	28.91	29.1822	28.91	974
1778279400	28.4894	0.09	0.33	28.3963	28.54	28.3963	14923
1778193000	28.3963	0.06	0.21	28.01	28.3963	28.01	1252
1778106600	28.3361	-0.62	-2.14	28.9544	28.9544	28.3361	369
1778020200	28.9544	-0.06	-0.21	29.0152	29.0152	28.9544	94
1777933800	29.0152	0.37	1.31	28.69	29.0152	28.69	371
1777674600	28.641	-0.06	-0.20	28.7	28.7	28.51	1258
1777588200	28.6975	0.04	0.13	28.659	28.6975	28.62	407
1777501800	28.659	0.36	1.27	28.2985	28.659	28.2985	1324
1777415400	28.2985	0.15	0.53	28.15	28.2985	28.15	323
1777329000	28.15	0.24	0.85	28.08	28.16	28.08	2663
1777069800	27.9116	-0.1	-0.35	28.0086	28.0086	27.9116	931
1776983400	28.0086	0.29	1.04	27.7216	28.01	27.7216	8070
1776897000	27.7216	0.18	0.67	27.71	27.82	27.71	747
1776810600	27.5379	0.36	1.32	27.31	27.5379	27.31	1001
1776724200	27.1797	0.33	1.23	26.85	27.22	26.85	2450
1776465000	26.85	-0.62	-2.24	27.4652	27.4652	26.64	778
1776378600	27.4652	0.23	0.83	27.45	27.545	27.45	1383
1776292200	27.24	0.08	0.29	27.1614	27.37	27.1614	37
1776205800	27.1614	-0.06	-0.21	27.2179	27.2179	27.105	959
1776119400	27.2179	0.32	1.18	27.53	27.53	27.2179	138
1775860200	26.9006	-0.16	-0.60	27.0635	27.0635	26.9	27856
1775773800	27.0635	0.14	0.53	26.9203	27.205	26.9203	219
1775687400	26.9203	-0.36	-1.31	27.2768	27.2768	26.9203	99
1775601000	27.2768	0.06	0.20	27.45	27.5	27.22	29228
1775514600	27.2213	0.11	0.39	27.1146	27.24	27.1114	760
1775169000	27.1146	0.27	1.00	26.8449	27.14	26.8449	747
1775082600	26.8449	-0.18	-0.65	26.87	26.929	26.82	1215
1774996200	27.0211	-0.09	-0.33	27.1097	27.1097	27.0211	534
1774909800	27.1097	0.09	0.33	27.0202	27.25	27.0202	208
1774650600	27.0202	0.39	1.46	26.96	27.0202	26.95	113
1774564200	26.6325	0.11	0.42	26.72	26.74	26.6325	134
1774477800	26.5201	0.09	0.35	26.4267	26.5201	26.4267	24