Global X S&P 500 US Revenue Leaders ETF【EGLE】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	-0.1239	-0.403846153846	30.68	30.68	30.2495	190	30.38574926	SP
4	-0.6939	-2.22048	31.25	31.57	30.2062	515	30.84618716	SP
12	2.9761	10.7907904278	27.58	31.57	27.42	271	30.18752345	SP
26	1.004	3.39738969481	29.5521	31.57	26.7572	254	29.53931807	SP
52	2.5461	9.08996786862	28.01	31.57	26.7572	338	28.89853486	SP
156	6.0261	24.5662454138	24.53	31.57	23.74	340	28.42676984	SP
260	6.0261	24.5662454138	24.53	31.57	23.74	340	28.42676984	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
1782772200	30.5561	0.02	0.07	30.62	30.67	30.31	1763
1782513000	30.5333	0.25	0.82	30.54	30.54	30.5333	299
1782426600	30.2854	0.04	0.12	30.2854	30.2854	30.2854	6
1782340200	30.2495	-0.13	-0.42	30.43	30.43	30.2495	317
1782253800	30.3767	-0.22	-0.72	30.3	30.42	30.3	316
1782167400	30.597	-0.05	-0.17	30.68	30.68	30.597	12
1781821800	30.6488	0.21	0.67	30.55	30.7	30.55	407
1781735400	30.4435	-0.5	-1.61	30.87	30.87	30.4435	254
1781649000	30.943	-0.11	-0.34	31.14	31.14	30.943	213
1781562600	31.0492	0.4	1.31	31.115	31.16	31.0492	1205
1781303400	30.649	0.08	0.26	30.67	30.67	30.649	309
1781217000	30.5709	0.36	1.21	30.24	30.59	30.21	2978
1781130600	30.2062	-0.33	-1.09	30.45	30.45	30.2062	95
1781044200	30.5391	-0.08	-0.25	30.84	30.84	30.5391	190
1780957800	30.6145	0	0.01	30.81	30.81	30.6145	269
1780698600	30.6104	-0.61	-1.95	31.06	31.06	30.6104	585
1780612200	31.2189	0.14	0.45	31.21	31.2189	31.21	43
1780525800	31.0797	-0.35	-1.13	31.37	31.37	31.0797	45
1780439400	31.4338	-0.13	-0.40	31.41	31.4338	31.34	631
1780353000	31.5612	0.27	0.88	31.25	31.57	31.25	1619
1780093800	31.2868	0.45	1.46	30.96	31.2868	30.96	123
1780007400	30.836	0.26	0.86	30.76	30.836	30.76	21
1779921000	30.5724	0.05	0.17	30.52	30.61	30.52	19
1779834600	30.5207	0.23	0.75	30.39	30.5207	30.39	29
1779489000	30.2928	0.19	0.64	30.3	30.3	30.2928	50
1779402600	30.0993	0.09	0.30	29.81	30.0993	29.81	62
1779316200	30.0082	0.29	0.96	29.89	30.0082	29.89	61
1779229800	29.7224	-0.14	-0.48	29.79	29.79	29.7224	64
1779143400	29.8647	0.11	0.38	29.84	29.8647	29.73	85
1778884200	29.7521	-0.18	-0.60	29.7521	29.7521	29.7521	31
1778797800	29.9318	0.2	0.69	29.77	29.97	29.77	49
1778711400	29.7279	-0.02	-0.05	29.69	29.7279	29.69	6
1778625000	29.743	0.01	0.03	29.67	29.743	29.66	21
1778538600	29.7338	0.01	0.02	29.66	29.7338	29.66	10
1778279400	29.7279	0.13	0.44	29.71	29.7279	29.71	92
1778193000	29.5971	-0.1	-0.33	29.79	29.8	29.5971	228
1778106600	29.6962	0.12	0.41	29.69	29.6962	29.69	19
1778020200	29.5743	0.17	0.57	29.61	29.61	29.5743	4
1777933800	29.4066	-0.01	-0.04	29.47	29.49	29.4066	131
1777674600	29.4198	0.12	0.40	29.4198	29.4198	29.4198	5
1777588200	29.3012	0.31	1.08	29.08	29.3012	29.08	5
1777501800	28.9872	-0.08	-0.27	28.93	28.9872	28.93	5
1777415400	29.0645	-0.06	-0.20	29.0645	29.0645	29.0645	14
1777329000	29.1237	-0.01	-0.04	29.13	29.155	29.1237	2800
1777069800	29.1352	0.01	0.05	29.03	29.1352	29.03	22
1776983400	29.1204	-0.24	-0.80	29.17	29.17	28.9	610
1776897000	29.3556	0.24	0.83	29.29	29.3556	29.29	27
1776810600	29.115	-0.06	-0.20	29.39	29.39	29.115	429
1776724200	29.1726	-0	-0.00	29.07	29.1726	29.07	47
1776465000	29.1734	0.29	1.00	29.04	29.1734	29.04	10
1776378600	28.885	0.16	0.57	28.91	28.91	28.885	19
1776292200	28.7211	0.16	0.55	28.59	28.7211	28.59	7
1776205800	28.5626	0.27	0.96	28.41	28.5626	28.41	8
1776119400	28.2905	0.37	1.34	27.96	28.2905	27.96	219
1775860200	27.9158	-0.24	-0.85	28.24	28.24	27.9158	56
1775773800	28.1539	0.06	0.21	28	28.1539	28	8
1775687400	28.0953	0.51	1.86	28.08	28.0953	28.08	113
1775601000	27.582	-0.01	-0.05	27.62	27.62	27.42	324
1775514600	27.595	0.08	0.27	27.58	27.595	27.58	117
1775169000	27.5198	0.05	0.19	27.27	27.5198	27.12	14
1775082600	27.4679	0.15	0.56	27.41	27.56	27.41	218
1774996200	27.3148	0.56	2.08	26.97	27.3148	26.97	512
1774909800	26.7572	-0.03	-0.10	27.03	27.03	26.7572	314