Global X US 500 Income Edge ETF【EDGX】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	-0.67	-2.46777163904	27.15	27.2	26.48	4838	27.12120893	SP
4	0.03	0.113421550095	26.45	27.2	26.06	4756	26.77771501	SP
12	1.95	7.94944965349	24.53	27.2	23.26	4230	25.75960273	SP
26	1.34	5.33015115354	25.14	27.52	23.26	3821	25.66777854	SP
52	1.34	5.33015115354	25.14	27.52	23.26	3821	25.66777854	SP
156	1.34	5.33015115354	25.14	27.52	23.26	3821	25.66777854	SP
260	1.34	5.33015115354	25.14	27.52	23.26	3821	25.66777854	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
1780698600	26.48	-0.65	-2.40	26.98	26.98	26.48	5828
1780612200	27.1321	0.09	0.35	27	27.16	26.975	7335
1780525800	27.0377	-0.13	-0.49	27.2	27.2	27.0377	3101
1780439400	27.1703	0.04	0.16	27.03	27.18	27.03	5585
1780353000	27.1263	0.04	0.15	27.09	27.18	26.98	4779
1780093800	27.086	0.04	0.14	27.15	27.19	27.086	3392
1780007400	27.048	0.13	0.49	26.86	27.11	26.86	5380
1779921000	26.9153	0	0.02	27	27	26.89	3140
1779834600	26.9106	0.1	0.39	26.96	26.99	26.9106	3563
1779489000	26.8058	0.09	0.33	26.88	26.9	26.77	5844
1779402600	26.7165	0.09	0.34	26.61	26.75	26.49	4645
1779316200	26.6254	0.28	1.05	26.5	26.6254	26.44	5934
1779229800	26.3479	-0.13	-0.51	26.34	26.5199	26.28	4530
1779143400	26.4818	-0.09	-0.36	26.58	26.64	26.06	4636
1778884200	26.5765	-0.23	-0.86	26.55	26.71	26.55	3503
1778797800	26.8076	0.16	0.61	26.77	26.83	26.7	2885
1778711400	26.645	0.18	0.68	26.6	26.665	26.4	2364
1778625000	26.466	-0.06	-0.23	26.54	26.54	26.32	2632
1778538600	26.5277	0.04	0.16	26.48	26.59	26.42	10167
1778279400	26.485	0.11	0.40	26.45	26.57	26.45	6941
1778193000	26.3794	-0.07	-0.25	26.39	26.46	26.32	6891
1778106600	26.4448	0.26	1.00	26.36	26.4448	26.36	1761
1778020200	26.183	0.19	0.72	26.16	26.21	26.04	8438
1777933800	25.995	-0.1	-0.38	26.07	26.14	25.89	20251
1777674600	26.095	0.05	0.21	26.5	26.5	26.0507	11453
1777588200	26.0416	0.34	1.31	25.9	26.05	25.865	6063
1777501800	25.7054	-0.03	-0.13	25.65	25.75	25.62	2084
1777415400	25.7395	-0.14	-0.54	25.78	25.78	25.705	1870
1777329000	25.8782	0.02	0.09	25.83	25.9	25.81	3662
1777069800	25.8555	0.19	0.75	25.71	25.8555	25.66	753
1776983400	25.6637	-0.09	-0.34	26.61	26.61	25.49	1262
1776897000	25.7523	0.27	1.06	25.75	25.7523	25.67	618
1776810600	25.483	-0.16	-0.63	25.78	25.78	25.483	3216
1776724200	25.6454	-0.1	-0.38	25.72	25.72	25.61	2275
1776465000	25.7443	0.26	1.01	25.57	25.75	25.57	4655
1776378600	25.4867	0.01	0.05	25.53	25.53	25.42	1505
1776292200	25.4752	0.17	0.69	25.3	25.4752	25.22	2912
1776205800	25.3011	0.27	1.09	25.15	25.3011	25.15	2503
1776119400	25.029	0.21	0.85	24.7	25.029	24.63	4660
1775860200	24.8189	-0.07	-0.27	24.92	24.94	24.77	1811
1775773800	24.885	0.18	0.72	24.76	24.91	24.76	1310
1775687400	24.7059	0.56	2.34	24.735	24.735	24.69	1471
1775601000	24.1414	-0.01	-0.05	24.16	24.16	24.02	2856
1775514600	24.1532	0.07	0.30	24.12	24.19	24.1	2454
1775169000	24.0799	0.07	0.29	23.76	24.0799	23.76	1823
1775082600	24.0105	0.1	0.42	23.98	24.07	23.97	3872
1774996200	23.9089	0.61	2.64	23.58	23.9089	23.54	2486
1774909800	23.2941	-0.1	-0.44	23.6	23.6	23.26	2938
1774650600	23.3965	-0.39	-1.62	23.74	23.74	23.3965	3897
1774564200	23.7824	-0.41	-1.69	24.08	24.14	23.7824	1485
1774477800	24.1911	0.09	0.36	24.31	24.31	24.1911	1878
1774391400	24.105	-0.11	-0.45	24.06	24.18	24	3397
1774305000	24.2129	0.3	1.27	24.31	24.45	24.17	6283
1774045800	23.9095	-0.38	-1.55	24.28	24.28	23.9095	2477
1773959400	24.2865	-0.09	-0.38	24.2	24.36	24.1599	5202
1773873000	24.3787	-0.28	-1.15	24.63	24.63	24.3787	4579
1773786600	24.6621	0.02	0.09	24.73	24.73	24.66	5717
1773700200	24.64	0.26	1.07	24.54	24.65	24.54	8529
1773441000	24.38	-0.1	-0.42	24.53	24.62	24.38	3708
1773354600	24.4836	-0.33	-1.32	24.69	24.69	24.4836	1371
1773268200	24.8103	-0.01	-0.04	27.3	27.52	24.74	3285
1773181800	24.8196	-0.04	-0.16	24.85	24.98	24.8196	1185
1773095400	24.8587	0.18	0.71	24.47	24.8587	24.47	441
1772839800	24.6826	-0.32	-1.28	24.74	24.82	24.6699	3580